Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.458 | 5.590 | 5.178 | 5.401 | 2,900,644 | -0.11(-1.95%) |
Mar 30, 2020 | 5.755 | 5.838 | 5.256 | 5.508 | 2,325,435 | -0.29(-4.98%) |
Mar 27, 2020 | 5.368 | 6.002 | 5.137 | 5.796 | 3,622,281 | +0.12(+2.03%) |
Mar 26, 2020 | 5.194 | 5.829 | 5.128 | 5.681 | 3,289,196 | +0.55(+10.77%) |
Mar 25, 2020 | 4.774 | 5.557 | 4.452 | 5.128 | 3,860,881 | +0.45(+9.51%) |
Mar 24, 2020 | 4.510 | 4.762 | 4.353 | 4.683 | 3,844,944 | +0.47(+11.15%) |
Mar 23, 2020 | 4.452 | 4.617 | 4.123 | 4.213 | 2,961,974 | -0.30(-6.58%) |
Mar 20, 2020 | 4.865 | 5.153 | 4.436 | 4.510 | 3,782,983 | -0.35(-7.29%) |
Mar 19, 2020 | 4.634 | 5.161 | 4.172 | 4.865 | 3,202,214 | +0.26(+5.73%) |
Mar 18, 2020 | 5.673 | 5.912 | 4.287 | 4.601 | 3,362,304 | -1.69(-26.87%) |
Mar 17, 2020 | 6.497 | 6.852 | 5.739 | 6.291 | 3,215,958 | +0.03(+0.53%) |
Mar 16, 2020 | 6.415 | 6.744 | 6.101 | 6.258 | 4,016,404 | -1.20(-16.13%) |
Mar 13, 2020 | 7.239 | 7.503 | 6.382 | 7.462 | 4,282,189 | +0.88(+13.41%) |
Mar 12, 2020 | 6.596 | 7.083 | 6.200 | 6.580 | 4,428,231 | -0.65(-9.01%) |
Mar 11, 2020 | 7.676 | 7.759 | 7.107 | 7.231 | 3,489,007 | -0.79(-9.87%) |
Mar 10, 2020 | 7.816 | 8.022 | 6.926 | 8.022 | 3,980,224 | +1.15(+16.67%) |
Mar 09, 2020 | 8.567 | 8.600 | 6.670 | 6.876 | 6,230,138 | -3.07(-30.85%) |
Mar 06, 2020 | 10.18 | 10.53 | 9.803 | 9.944 | 2,911,554 | -0.81(-7.52%) |
Mar 05, 2020 | 11.08 | 11.16 | 10.56 | 10.75 | 2,563,640 | -0.82(-7.12%) |
Mar 04, 2020 | 11.34 | 11.58 | 11.09 | 11.58 | 1,629,506 | +0.37(+3.31%) |
Mar 03, 2020 | 12.02 | 12.19 | 11.07 | 11.21 | 2,371,525 | -0.81(-6.73%) |
Mar 02, 2020 | 11.68 | 12.03 | 11.46 | 12.01 | 2,653,168 | +0.37(+3.19%) |
Feb 28, 2020 | 11.36 | 11.93 | 11.35 | 11.64 | 3,690,928 | -0.25(-2.08%) |
Feb 27, 2020 | 12.00 | 12.51 | 11.63 | 11.89 | 2,347,841 | -0.46(-3.74%) |
Feb 26, 2020 | 12.82 | 12.86 | 12.35 | 12.35 | 1,427,092 | -0.37(-2.92%) |
Feb 25, 2020 | 13.23 | 13.29 | 12.62 | 12.72 | 1,941,705 | -0.49(-3.74%) |
Feb 24, 2020 | 13.26 | 13.42 | 12.99 | 13.22 | 3,676,327 | -0.51(-3.72%) |
Feb 21, 2020 | 13.91 | 13.93 | 13.55 | 13.73 | 1,044,137 | -0.31(-2.23%) |
Feb 20, 2020 | 13.86 | 14.19 | 13.74 | 14.04 | 1,460,616 | +0.16(+1.13%) |
Feb 19, 2020 | 13.60 | 14.03 | 13.55 | 13.88 | 2,208,768 | +0.49(+3.63%) |
Feb 18, 2020 | 13.51 | 13.67 | 13.35 | 13.40 | 1,342,920 | -0.25(-1.81%) |
Feb 14, 2020 | 13.60 | 13.92 | 13.55 | 13.65 | 1,191,377 | -0.01(-0.09%) |
Feb 13, 2020 | 13.54 | 13.78 | 13.51 | 13.66 | 1,535,621 | +0.01(+0.06%) |
Feb 12, 2020 | 13.63 | 13.91 | 13.60 | 13.65 | 1,772,707 | +0.18(+1.33%) |
Feb 11, 2020 | 13.38 | 13.61 | 13.33 | 13.47 | 1,969,716 | +0.20(+1.48%) |
Feb 10, 2020 | 13.22 | 13.43 | 13.22 | 13.27 | 1,197,078 | -0.04(-0.31%) |
Feb 07, 2020 | 13.15 | 13.43 | 13.13 | 13.32 | 1,700,354 | +0.05(+0.37%) |
Feb 06, 2020 | 13.51 | 13.52 | 13.22 | 13.27 | 2,081,356 | -0.13(-0.97%) |
Feb 05, 2020 | 13.14 | 13.54 | 13.14 | 13.40 | 1,972,798 | +0.49(+3.79%) |
Feb 04, 2020 | 13.18 | 13.26 | 12.88 | 12.91 | 3,644,696 | -0.04(-0.32%) |
Feb 03, 2020 | 12.90 | 13.04 | 12.83 | 12.95 | 2,803,518 | +0.20(+1.54%) |
Jan 31, 2020 | 13.01 | 13.13 | 12.69 | 12.75 | 2,281,316 | -0.38(-2.92%) |
Jan 30, 2020 | 12.98 | 13.16 | 12.96 | 13.14 | 2,730,811 | +0.07(+0.56%) |
Jan 29, 2020 | 13.27 | 13.27 | 13.05 | 13.06 | 2,701,849 | +0.02(+0.19%) |
Jan 28, 2020 | 12.98 | 13.13 | 12.87 | 13.04 | 4,742,944 | +0.10(+0.76%) |
Jan 27, 2020 | 13.26 | 13.37 | 12.93 | 12.94 | 2,204,453 | -0.69(-5.03%) |
Jan 24, 2020 | 13.36 | 13.65 | 13.29 | 13.63 | 2,570,939 | +0.29(+2.20%) |
Jan 23, 2020 | 13.98 | 14.24 | 12.96 | 13.33 | 3,880,430 | -1.07(-7.42%) |
Jan 22, 2020 | 14.50 | 14.58 | 14.36 | 14.40 | 2,170,015 | +0.03(+0.23%) |
Jan 21, 2020 | 14.56 | 14.65 | 14.35 | 14.37 | 1,279,712 | -0.31(-2.11%) |
Jan 17, 2020 | 14.76 | 14.82 | 14.60 | 14.68 | 1,311,453 | +0.08(+0.56%) |
Jan 16, 2020 | 14.40 | 14.69 | 14.32 | 14.60 | 1,622,706 | +0.31(+2.17%) |
Jan 15, 2020 | 14.13 | 14.40 | 14.09 | 14.29 | 1,084,178 | -0.07(-0.51%) |
Jan 14, 2020 | 14.42 | 14.46 | 14.30 | 14.36 | 1,086,085 | -0.09(-0.62%) |
Jan 13, 2020 | 14.39 | 14.49 | 14.28 | 14.45 | 919,514 | +0.10(+0.68%) |
Jan 10, 2020 | 14.61 | 14.61 | 14.31 | 14.35 | 1,094,512 | -0.29(-1.95%) |
Jan 09, 2020 | 14.88 | 14.88 | 14.62 | 14.64 | 1,012,471 | -0.15(-0.99%) |
Jan 08, 2020 | 14.64 | 14.88 | 14.63 | 14.78 | 1,239,539 | +0.15(+1.00%) |
Jan 07, 2020 | 14.66 | 14.71 | 14.53 | 14.64 | 914,366 | -0.03(-0.22%) |
Jan 06, 2020 | 14.60 | 14.75 | 14.49 | 14.67 | 1,087,715 | -0.05(-0.33%) |
Jan 03, 2020 | 14.50 | 14.78 | 14.47 | 14.72 | 1,091,938 | -0.08(-0.55%) |