Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.244 | 2.429 | 2.215 | 2.420 | 5,722,664 | +0.25(+11.71%) |
Mar 30, 2020 | 2.176 | 2.244 | 1.873 | 2.166 | 8,409,766 | -0.13(-5.53%) |
Mar 27, 2020 | 2.439 | 2.586 | 2.244 | 2.293 | 8,587,203 | -0.36(-13.60%) |
Mar 26, 2020 | 2.693 | 2.976 | 2.567 | 2.654 | 7,029,321 | -0.09(-3.20%) |
Mar 25, 2020 | 2.829 | 3.005 | 2.166 | 2.742 | 12,082,491 | +0.12(+4.46%) |
Mar 24, 2020 | 2.127 | 2.683 | 2.059 | 2.625 | 14,816,525 | +0.69(+35.86%) |
Mar 23, 2020 | 1.698 | 2.000 | 1.503 | 1.932 | 10,307,934 | +0.25(+15.12%) |
Mar 20, 2020 | 1.659 | 1.785 | 1.503 | 1.678 | 16,975,466 | +0.17(+10.97%) |
Mar 19, 2020 | 1.190 | 1.746 | 1.181 | 1.512 | 12,239,173 | +0.34(+29.17%) |
Mar 18, 2020 | 1.288 | 1.346 | 1.083 | 1.171 | 8,131,201 | -0.22(-16.08%) |
Mar 17, 2020 | 1.756 | 1.785 | 1.385 | 1.395 | 15,636,779 | -0.31(-18.29%) |
Mar 16, 2020 | 1.854 | 2.068 | 1.698 | 1.707 | 12,655,513 | -0.87(-33.71%) |
Mar 13, 2020 | 2.117 | 2.576 | 1.825 | 2.576 | 16,820,804 | +0.60(+30.69%) |
Mar 12, 2020 | 1.688 | 2.166 | 1.551 | 1.971 | 18,054,244 | +0.04(+2.02%) |
Mar 11, 2020 | 2.332 | 2.390 | 1.805 | 1.932 | 20,137,828 | -0.42(-17.84%) |
Mar 10, 2020 | 3.639 | 3.786 | 2.156 | 2.351 | 23,685,876 | +0.06(+2.55%) |
Mar 09, 2020 | 2.986 | 3.132 | 1.815 | 2.293 | 30,371,524 | -4.10(-64.12%) |
Mar 06, 2020 | 8.459 | 8.732 | 6.313 | 6.391 | 8,990,822 | -2.48(-27.94%) |
Mar 05, 2020 | 9.240 | 9.376 | 8.723 | 8.869 | 4,685,832 | -0.66(-6.96%) |
Mar 04, 2020 | 9.825 | 9.845 | 9.288 | 9.532 | 4,401,350 | +0.07(+0.72%) |
Mar 03, 2020 | 9.942 | 9.952 | 9.191 | 9.464 | 5,486,281 | -0.36(-3.67%) |
Mar 02, 2020 | 9.766 | 10.00 | 9.103 | 9.825 | 6,982,971 | +0.42(+4.46%) |
Feb 28, 2020 | 8.801 | 9.405 | 8.781 | 9.405 | 7,504,155 | +0.05(+0.52%) |
Feb 27, 2020 | 10.08 | 10.19 | 9.347 | 9.357 | 6,262,845 | -1.14(-10.87%) |
Feb 26, 2020 | 11.03 | 11.29 | 10.22 | 10.50 | 7,804,950 | -0.11(-1.01%) |
Feb 25, 2020 | 11.96 | 11.96 | 10.31 | 10.61 | 7,861,990 | -1.30(-10.90%) |
Feb 24, 2020 | 11.72 | 11.92 | 11.09 | 11.90 | 5,793,364 | -0.43(-3.48%) |
Feb 21, 2020 | 12.45 | 12.47 | 12.09 | 12.33 | 2,020,657 | -0.36(-2.84%) |
Feb 20, 2020 | 12.89 | 13.32 | 12.65 | 12.69 | 3,644,293 | -0.06(-0.46%) |
Feb 19, 2020 | 12.33 | 12.87 | 12.17 | 12.75 | 3,686,186 | +0.53(+4.31%) |
Feb 18, 2020 | 12.41 | 12.50 | 11.88 | 12.23 | 3,598,083 | -0.40(-3.17%) |
Feb 14, 2020 | 12.79 | 12.85 | 12.45 | 12.63 | 2,952,834 | -0.07(-0.54%) |
Feb 13, 2020 | 12.98 | 13.26 | 12.62 | 12.69 | 3,138,029 | -0.46(-3.49%) |
Feb 12, 2020 | 13.30 | 13.55 | 12.93 | 13.15 | 2,507,569 | +0.23(+1.81%) |
Feb 11, 2020 | 13.19 | 13.43 | 12.86 | 12.92 | 3,070,422 | +0.04(+0.30%) |
Feb 10, 2020 | 13.10 | 13.22 | 12.68 | 12.88 | 3,118,296 | -0.45(-3.37%) |
Feb 07, 2020 | 13.66 | 13.69 | 13.19 | 13.33 | 2,776,033 | -0.63(-4.54%) |
Feb 06, 2020 | 14.60 | 14.60 | 13.72 | 13.96 | 3,214,479 | -0.59(-4.02%) |
Feb 05, 2020 | 13.86 | 14.80 | 13.86 | 14.55 | 3,195,585 | +0.63(+4.56%) |
Feb 04, 2020 | 14.25 | 14.34 | 13.82 | 13.91 | 2,273,683 | +0.04(+0.28%) |
Feb 03, 2020 | 14.24 | 14.48 | 13.78 | 13.87 | 2,067,657 | -0.44(-3.07%) |
Jan 31, 2020 | 14.54 | 14.63 | 14.15 | 14.31 | 2,745,182 | -0.60(-4.05%) |
Jan 30, 2020 | 14.60 | 14.99 | 14.54 | 14.92 | 1,998,959 | +0.00(+0.00%) |
Jan 29, 2020 | 15.27 | 15.44 | 14.80 | 14.92 | 1,641,983 | -0.25(-1.67%) |
Jan 28, 2020 | 15.04 | 15.34 | 14.82 | 15.17 | 2,256,689 | +0.27(+1.83%) |
Jan 27, 2020 | 14.93 | 15.04 | 14.69 | 14.90 | 2,556,673 | -0.52(-3.35%) |
Jan 24, 2020 | 15.69 | 15.69 | 14.97 | 15.42 | 1,982,426 | -0.31(-1.99%) |
Jan 23, 2020 | 15.50 | 15.91 | 15.23 | 15.73 | 2,602,066 | -0.09(-0.56%) |
Jan 22, 2020 | 16.36 | 16.36 | 15.74 | 15.82 | 2,130,547 | -0.54(-3.28%) |
Jan 21, 2020 | 16.34 | 16.47 | 16.08 | 16.35 | 2,738,067 | -0.17(-1.00%) |
Jan 17, 2020 | 16.72 | 16.82 | 16.48 | 16.52 | 2,024,654 | -0.13(-0.76%) |
Jan 16, 2020 | 16.62 | 16.91 | 16.55 | 16.64 | 2,035,734 | +0.15(+0.89%) |
Jan 15, 2020 | 16.67 | 16.78 | 16.24 | 16.50 | 2,659,748 | -0.37(-2.20%) |
Jan 14, 2020 | 16.93 | 17.08 | 16.69 | 16.87 | 2,366,254 | -0.04(-0.23%) |
Jan 13, 2020 | 17.69 | 17.71 | 16.78 | 16.91 | 2,553,790 | -0.86(-4.83%) |
Jan 10, 2020 | 17.78 | 17.94 | 17.44 | 17.77 | 2,005,692 | -0.20(-1.09%) |
Jan 09, 2020 | 18.15 | 18.27 | 17.63 | 17.96 | 2,769,148 | -0.29(-1.60%) |
Jan 08, 2020 | 19.23 | 19.25 | 18.07 | 18.25 | 2,805,619 | -0.93(-4.83%) |
Jan 07, 2020 | 18.96 | 19.19 | 18.81 | 19.18 | 2,064,800 | +0.09(+0.46%) |
Jan 06, 2020 | 18.93 | 19.34 | 18.85 | 19.09 | 3,060,565 | +0.32(+1.72%) |
Jan 03, 2020 | 18.34 | 18.82 | 18.24 | 18.77 | 3,178,524 | +1.06(+6.01%) |