Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.427 | 4.939 | 4.365 | 4.756 | 219,420 | +0.40(+9.24%) |
Mar 30, 2020 | 4.610 | 4.646 | 4.061 | 4.354 | 171,787 | -0.44(-9.16%) |
Mar 27, 2020 | 5.012 | 5.122 | 4.390 | 4.793 | 168,294 | -0.77(-13.82%) |
Mar 26, 2020 | 5.707 | 5.780 | 4.793 | 5.561 | 380,504 | +0.26(+4.83%) |
Mar 25, 2020 | 4.573 | 5.451 | 4.207 | 5.305 | 225,363 | +0.80(+17.89%) |
Mar 24, 2020 | 4.500 | 4.756 | 4.134 | 4.500 | 250,741 | +0.55(+13.89%) |
Mar 23, 2020 | 4.207 | 4.244 | 3.549 | 3.951 | 492,298 | -0.04(-0.92%) |
Mar 20, 2020 | 3.476 | 4.866 | 3.008 | 3.988 | 979,945 | +1.06(+36.25%) |
Mar 19, 2020 | 3.000 | 3.293 | 2.598 | 2.927 | 536,688 | +0.31(+11.68%) |
Mar 18, 2020 | 4.939 | 4.976 | 2.598 | 2.621 | 327,369 | -2.76(-51.27%) |
Mar 17, 2020 | 6.805 | 6.951 | 5.378 | 5.378 | 280,030 | -1.54(-22.22%) |
Mar 16, 2020 | 7.939 | 7.939 | 6.805 | 6.915 | 289,290 | -1.90(-21.58%) |
Mar 13, 2020 | 8.671 | 8.817 | 7.829 | 8.817 | 269,675 | +1.06(+13.68%) |
Mar 12, 2020 | 9.841 | 9.988 | 7.756 | 7.756 | 470,176 | -3.33(-30.03%) |
Mar 11, 2020 | 11.49 | 11.82 | 10.98 | 11.09 | 646,473 | -0.95(-7.90%) |
Mar 10, 2020 | 13.87 | 13.87 | 8.817 | 12.04 | 1,010,167 | -0.84(-6.53%) |
Mar 09, 2020 | 16.65 | 16.65 | 12.48 | 12.88 | 501,808 | -7.54(-36.92%) |
Mar 06, 2020 | 21.66 | 21.66 | 20.19 | 20.41 | 291,296 | -1.87(-8.37%) |
Mar 05, 2020 | 22.90 | 22.90 | 21.95 | 22.28 | 209,476 | -0.84(-3.64%) |
Mar 04, 2020 | 23.56 | 23.63 | 22.87 | 23.12 | 173,776 | +0.18(+0.80%) |
Mar 03, 2020 | 24.22 | 24.73 | 22.54 | 22.94 | 355,660 | -1.06(-4.42%) |
Mar 02, 2020 | 23.23 | 24.16 | 22.89 | 24.00 | 265,579 | +1.13(+4.96%) |
Feb 28, 2020 | 22.76 | 22.87 | 21.45 | 22.87 | 343,723 | -0.40(-1.73%) |
Feb 27, 2020 | 24.15 | 24.29 | 22.13 | 23.27 | 289,783 | -1.57(-6.33%) |
Feb 26, 2020 | 25.94 | 25.98 | 24.80 | 24.84 | 187,254 | -1.17(-4.50%) |
Feb 25, 2020 | 27.51 | 27.62 | 25.81 | 26.01 | 143,034 | -1.46(-5.33%) |
Feb 24, 2020 | 28.28 | 28.32 | 27.44 | 27.48 | 142,872 | -1.32(-4.57%) |
Feb 21, 2020 | 29.41 | 29.45 | 28.72 | 28.79 | 96,433 | -0.62(-2.11%) |
Feb 20, 2020 | 29.71 | 29.71 | 29.23 | 29.41 | 106,626 | +0.04(+0.12%) |
Feb 19, 2020 | 29.41 | 29.48 | 29.24 | 29.38 | 140,527 | +0.11(+0.36%) |
Feb 18, 2020 | 29.16 | 29.38 | 29.09 | 29.27 | 99,872 | +0.07(+0.24%) |
Feb 14, 2020 | 29.34 | 29.56 | 29.20 | 29.20 | 155,682 | -0.11(-0.36%) |
Feb 13, 2020 | 29.27 | 29.34 | 29.02 | 29.31 | 211,428 | +0.32(+1.10%) |
Feb 12, 2020 | 29.02 | 29.16 | 28.71 | 28.99 | 134,831 | +0.28(+0.99%) |
Feb 11, 2020 | 28.70 | 28.74 | 28.45 | 28.70 | 101,568 | +0.25(+0.87%) |
Feb 10, 2020 | 28.99 | 28.99 | 28.45 | 28.45 | 130,748 | -0.50(-1.72%) |
Feb 07, 2020 | 29.09 | 29.24 | 28.74 | 28.95 | 73,525 | -0.18(-0.61%) |
Feb 06, 2020 | 29.52 | 29.63 | 29.07 | 29.13 | 52,843 | -0.32(-1.09%) |
Feb 05, 2020 | 29.31 | 29.80 | 29.31 | 29.45 | 79,272 | +0.46(+1.59%) |
Feb 04, 2020 | 28.63 | 29.34 | 28.63 | 28.99 | 169,043 | +0.50(+1.75%) |
Feb 03, 2020 | 28.49 | 28.74 | 28.31 | 28.49 | 81,286 | +0.00(+0.00%) |
Jan 31, 2020 | 28.70 | 28.95 | 28.35 | 28.49 | 90,479 | -0.50(-1.72%) |
Jan 30, 2020 | 28.88 | 28.99 | 28.49 | 28.99 | 106,916 | -0.11(-0.37%) |
Jan 29, 2020 | 29.45 | 29.48 | 29.06 | 29.09 | 51,191 | -0.07(-0.24%) |
Jan 28, 2020 | 29.27 | 29.47 | 29.00 | 29.16 | 111,536 | +0.07(+0.24%) |
Jan 27, 2020 | 29.20 | 29.34 | 28.99 | 29.09 | 65,221 | -0.57(-1.92%) |
Jan 24, 2020 | 30.27 | 30.33 | 29.59 | 29.66 | 56,767 | -0.64(-2.11%) |
Jan 23, 2020 | 30.30 | 30.37 | 29.89 | 30.30 | 59,272 | -0.14(-0.47%) |
Jan 22, 2020 | 31.01 | 31.05 | 30.30 | 30.44 | 87,355 | -0.57(-1.83%) |
Jan 21, 2020 | 31.55 | 31.55 | 30.91 | 31.01 | 75,724 | -0.68(-2.13%) |
Jan 17, 2020 | 31.97 | 31.97 | 31.55 | 31.69 | 48,838 | -0.14(-0.45%) |
Jan 16, 2020 | 31.87 | 31.94 | 31.76 | 31.83 | 58,102 | +0.11(+0.34%) |
Jan 15, 2020 | 31.76 | 31.83 | 31.58 | 31.72 | 78,834 | +0.00(+0.00%) |
Jan 14, 2020 | 31.55 | 31.72 | 31.42 | 31.72 | 40,334 | +0.36(+1.13%) |
Jan 13, 2020 | 31.01 | 31.40 | 30.87 | 31.37 | 48,838 | +0.46(+1.50%) |
Jan 10, 2020 | 31.12 | 31.12 | 30.76 | 30.91 | 46,392 | -0.21(-0.69%) |
Jan 09, 2020 | 31.23 | 31.26 | 30.81 | 31.12 | 51,124 | -0.14(-0.46%) |
Jan 08, 2020 | 31.51 | 31.83 | 31.05 | 31.26 | 66,123 | -0.21(-0.68%) |
Jan 07, 2020 | 31.48 | 31.51 | 31.05 | 31.48 | 105,017 | +0.11(+0.34%) |
Jan 06, 2020 | 31.05 | 31.51 | 30.98 | 31.37 | 109,349 | +0.57(+1.85%) |
Jan 03, 2020 | 30.59 | 30.80 | 30.34 | 30.80 | 56,177 | +0.46(+1.52%) |