Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.280 | 3.337 | 3.081 | 3.119 | 48,144,364 | +0.05(+1.54%) |
Mar 30, 2020 | 3.309 | 3.318 | 2.986 | 3.072 | 54,693,268 | -0.27(-7.95%) |
Mar 27, 2020 | 3.527 | 3.574 | 3.309 | 3.337 | 46,507,828 | -0.34(-9.28%) |
Mar 26, 2020 | 3.536 | 3.849 | 3.413 | 3.678 | 52,860,472 | +0.28(+8.38%) |
Mar 25, 2020 | 3.603 | 3.669 | 3.233 | 3.394 | 47,934,036 | -0.03(-0.83%) |
Mar 24, 2020 | 3.498 | 3.517 | 3.280 | 3.422 | 47,918,440 | +0.25(+7.76%) |
Mar 23, 2020 | 3.375 | 3.413 | 3.138 | 3.176 | 34,044,472 | -0.20(-5.90%) |
Mar 20, 2020 | 3.792 | 3.830 | 3.242 | 3.375 | 50,638,724 | -0.26(-7.05%) |
Mar 19, 2020 | 3.318 | 3.726 | 3.233 | 3.631 | 41,025,700 | +0.36(+11.01%) |
Mar 18, 2020 | 3.318 | 3.470 | 3.034 | 3.271 | 39,601,336 | -0.16(-4.70%) |
Mar 17, 2020 | 3.934 | 3.953 | 3.366 | 3.432 | 45,340,820 | -0.36(-9.50%) |
Mar 16, 2020 | 3.612 | 4.276 | 3.603 | 3.792 | 42,263,372 | -0.50(-11.70%) |
Mar 13, 2020 | 4.133 | 4.295 | 3.517 | 4.295 | 49,047,352 | +0.52(+13.82%) |
Mar 12, 2020 | 3.584 | 3.982 | 3.460 | 3.773 | 54,737,528 | -0.10(-2.69%) |
Mar 11, 2020 | 4.001 | 4.257 | 3.792 | 3.878 | 73,725,896 | -0.29(-7.05%) |
Mar 10, 2020 | 4.598 | 4.617 | 3.337 | 4.171 | 109,191,832 | +0.73(+21.21%) |
Mar 09, 2020 | 3.991 | 4.740 | 3.148 | 3.441 | 110,953,088 | -3.03(-46.85%) |
Mar 06, 2020 | 7.063 | 7.186 | 6.428 | 6.475 | 33,548,084 | -0.92(-12.44%) |
Mar 05, 2020 | 7.452 | 7.537 | 7.272 | 7.395 | 20,970,568 | -0.29(-3.82%) |
Mar 04, 2020 | 7.802 | 7.878 | 7.528 | 7.689 | 20,328,616 | +0.03(+0.37%) |
Mar 03, 2020 | 7.888 | 8.030 | 7.442 | 7.660 | 30,021,458 | -0.25(-3.12%) |
Mar 02, 2020 | 8.011 | 8.011 | 7.518 | 7.907 | 25,023,434 | +0.06(+0.72%) |
Feb 28, 2020 | 7.177 | 7.867 | 7.148 | 7.850 | 34,347,832 | +0.33(+4.41%) |
Feb 27, 2020 | 7.594 | 8.002 | 7.404 | 7.518 | 37,153,848 | -0.46(-5.71%) |
Feb 26, 2020 | 8.523 | 8.532 | 7.954 | 7.973 | 28,447,874 | -0.48(-5.72%) |
Feb 25, 2020 | 9.006 | 9.016 | 8.352 | 8.457 | 29,253,900 | -0.51(-5.71%) |
Feb 24, 2020 | 9.139 | 9.139 | 8.902 | 8.969 | 22,227,862 | -0.62(-6.43%) |
Feb 21, 2020 | 9.623 | 9.689 | 9.452 | 9.585 | 20,028,244 | -0.13(-1.37%) |
Feb 20, 2020 | 10.00 | 10.05 | 9.708 | 9.718 | 15,327,119 | -0.21(-2.10%) |
Feb 19, 2020 | 9.812 | 9.973 | 9.623 | 9.926 | 18,624,738 | +0.16(+1.65%) |
Feb 18, 2020 | 9.907 | 9.964 | 9.746 | 9.765 | 18,978,534 | -0.27(-2.74%) |
Feb 14, 2020 | 10.50 | 10.56 | 9.993 | 10.04 | 20,336,560 | -0.44(-4.23%) |
Feb 13, 2020 | 10.63 | 10.64 | 10.04 | 10.48 | 32,224,020 | -0.47(-4.31%) |
Feb 12, 2020 | 11.18 | 11.29 | 10.81 | 10.96 | 25,304,728 | +0.04(+0.35%) |
Feb 11, 2020 | 10.93 | 11.05 | 10.79 | 10.92 | 12,029,578 | +0.18(+1.67%) |
Feb 10, 2020 | 10.91 | 10.96 | 10.65 | 10.74 | 13,144,156 | -0.28(-2.57%) |
Feb 07, 2020 | 11.09 | 11.16 | 10.96 | 11.02 | 11,023,360 | -0.23(-2.01%) |
Feb 06, 2020 | 11.53 | 11.56 | 11.24 | 11.25 | 12,460,411 | -0.23(-1.97%) |
Feb 05, 2020 | 11.32 | 11.61 | 11.32 | 11.47 | 15,307,003 | +0.37(+3.31%) |
Feb 04, 2020 | 11.10 | 11.29 | 11.04 | 11.11 | 15,913,547 | +0.28(+2.62%) |
Feb 03, 2020 | 10.70 | 10.93 | 10.62 | 10.82 | 15,463,969 | +0.09(+0.88%) |
Jan 31, 2020 | 10.99 | 11.07 | 10.72 | 10.73 | 22,931,738 | -0.46(-4.13%) |
Jan 30, 2020 | 10.90 | 11.23 | 10.90 | 11.19 | 17,246,238 | +0.10(+0.94%) |
Jan 29, 2020 | 11.20 | 11.31 | 11.07 | 11.09 | 15,393,990 | -0.02(-0.17%) |
Jan 28, 2020 | 11.12 | 11.18 | 10.96 | 11.11 | 12,669,602 | +0.08(+0.68%) |
Jan 27, 2020 | 10.97 | 11.12 | 10.92 | 11.03 | 17,099,638 | -0.23(-2.01%) |
Jan 24, 2020 | 11.44 | 11.46 | 11.08 | 11.26 | 15,200,783 | -0.27(-2.37%) |
Jan 23, 2020 | 11.56 | 11.68 | 11.29 | 11.53 | 11,630,665 | -0.22(-1.85%) |
Jan 22, 2020 | 12.11 | 12.11 | 11.73 | 11.75 | 11,316,023 | -0.38(-3.11%) |
Jan 21, 2020 | 12.40 | 12.44 | 12.12 | 12.13 | 13,062,834 | -0.34(-2.73%) |
Jan 17, 2020 | 12.61 | 12.63 | 12.40 | 12.46 | 8,875,937 | -0.12(-0.97%) |
Jan 16, 2020 | 12.59 | 12.71 | 12.52 | 12.59 | 10,490,475 | +0.09(+0.76%) |
Jan 15, 2020 | 12.46 | 12.63 | 12.38 | 12.49 | 8,964,192 | -0.04(-0.30%) |
Jan 14, 2020 | 12.46 | 12.58 | 12.34 | 12.53 | 12,408,387 | +0.09(+0.68%) |
Jan 13, 2020 | 12.34 | 12.51 | 12.16 | 12.45 | 13,432,309 | +0.01(+0.08%) |
Jan 10, 2020 | 12.63 | 12.63 | 12.38 | 12.44 | 11,880,295 | -0.25(-2.01%) |
Jan 09, 2020 | 12.35 | 12.73 | 12.18 | 12.69 | 14,888,069 | +0.16(+1.28%) |
Jan 08, 2020 | 13.02 | 13.04 | 12.29 | 12.53 | 16,520,437 | -0.48(-3.70%) |
Jan 07, 2020 | 12.98 | 13.06 | 12.83 | 13.01 | 10,126,415 | -0.16(-1.22%) |
Jan 06, 2020 | 13.06 | 13.22 | 12.96 | 13.17 | 12,738,604 | +0.20(+1.53%) |
Jan 03, 2020 | 13.26 | 13.28 | 12.83 | 12.97 | 15,749,747 | +0.07(+0.51%) |