Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.008 | 6.456 | 5.910 | 6.008 | 12,803,517 | +0.09(+1.48%) |
Mar 30, 2020 | 6.388 | 6.437 | 5.852 | 5.920 | 9,849,747 | -0.47(-7.33%) |
Mar 27, 2020 | 6.349 | 6.622 | 5.900 | 6.388 | 10,330,704 | -0.28(-4.24%) |
Mar 26, 2020 | 7.090 | 7.207 | 6.564 | 6.671 | 12,232,253 | -0.24(-3.53%) |
Mar 25, 2020 | 7.734 | 7.793 | 6.837 | 6.915 | 12,937,358 | -0.18(-2.48%) |
Mar 24, 2020 | 6.086 | 7.295 | 6.047 | 7.090 | 15,523,335 | +1.56(+28.22%) |
Mar 23, 2020 | 5.364 | 5.803 | 5.032 | 5.530 | 7,182,836 | +0.19(+3.47%) |
Mar 20, 2020 | 5.920 | 6.018 | 5.296 | 5.345 | 10,209,509 | -0.34(-6.00%) |
Mar 19, 2020 | 5.618 | 5.998 | 5.071 | 5.686 | 6,329,764 | +0.08(+1.39%) |
Mar 18, 2020 | 6.213 | 6.515 | 5.140 | 5.608 | 9,516,190 | -1.22(-17.86%) |
Mar 17, 2020 | 6.944 | 7.071 | 6.447 | 6.827 | 8,261,818 | +0.18(+2.64%) |
Mar 16, 2020 | 6.768 | 7.480 | 6.564 | 6.651 | 7,504,176 | -1.15(-14.75%) |
Mar 13, 2020 | 7.880 | 8.144 | 6.983 | 7.802 | 7,501,588 | +0.48(+6.52%) |
Mar 12, 2020 | 8.144 | 8.144 | 7.061 | 7.324 | 12,988,937 | -1.65(-18.37%) |
Mar 11, 2020 | 8.631 | 9.002 | 8.095 | 8.973 | 9,687,490 | -0.06(-0.65%) |
Mar 10, 2020 | 9.099 | 9.187 | 8.339 | 9.031 | 10,611,563 | +0.56(+6.56%) |
Mar 09, 2020 | 9.382 | 9.860 | 8.397 | 8.475 | 10,282,297 | -2.26(-21.07%) |
Mar 06, 2020 | 11.08 | 11.48 | 10.53 | 10.74 | 10,834,146 | -0.86(-7.40%) |
Mar 05, 2020 | 12.16 | 12.30 | 11.39 | 11.60 | 13,159,351 | -0.97(-7.69%) |
Mar 04, 2020 | 12.84 | 12.86 | 12.27 | 12.56 | 7,556,513 | -0.06(-0.46%) |
Mar 03, 2020 | 13.30 | 13.69 | 12.39 | 12.62 | 10,275,105 | -0.77(-5.75%) |
Mar 02, 2020 | 13.67 | 13.68 | 12.79 | 13.39 | 6,955,956 | -0.14(-1.01%) |
Feb 28, 2020 | 12.52 | 13.57 | 12.51 | 13.53 | 7,000,094 | +0.40(+3.05%) |
Feb 27, 2020 | 13.42 | 13.76 | 12.78 | 13.13 | 7,181,205 | -0.64(-4.67%) |
Feb 26, 2020 | 14.26 | 14.47 | 13.76 | 13.77 | 4,917,740 | -0.37(-2.62%) |
Feb 25, 2020 | 15.10 | 15.14 | 13.95 | 14.14 | 6,433,906 | -0.84(-5.60%) |
Feb 24, 2020 | 14.83 | 15.04 | 14.61 | 14.98 | 5,582,578 | -0.72(-4.60%) |
Feb 21, 2020 | 15.61 | 15.90 | 15.53 | 15.70 | 5,668,691 | +0.00(+0.00%) |
Feb 20, 2020 | 16.24 | 16.31 | 15.67 | 15.70 | 7,873,639 | -0.59(-3.59%) |
Feb 19, 2020 | 15.70 | 16.38 | 15.64 | 16.29 | 8,945,628 | +0.70(+4.51%) |
Feb 18, 2020 | 15.16 | 15.59 | 15.08 | 15.59 | 3,245,818 | +0.30(+1.98%) |
Feb 14, 2020 | 15.41 | 15.54 | 15.04 | 15.28 | 4,400,859 | -0.08(-0.51%) |
Feb 13, 2020 | 15.18 | 15.39 | 15.07 | 15.36 | 2,881,465 | -0.01(-0.06%) |
Feb 12, 2020 | 15.57 | 15.80 | 15.22 | 15.37 | 3,992,107 | +0.02(+0.13%) |
Feb 11, 2020 | 15.19 | 15.81 | 15.16 | 15.35 | 4,696,485 | +0.31(+2.08%) |
Feb 10, 2020 | 14.93 | 15.20 | 14.78 | 15.04 | 4,101,533 | -0.13(-0.84%) |
Feb 07, 2020 | 15.24 | 15.31 | 14.98 | 15.17 | 5,186,884 | -0.36(-2.32%) |
Feb 06, 2020 | 15.70 | 15.70 | 15.25 | 15.53 | 6,440,763 | +0.11(+0.70%) |
Feb 05, 2020 | 14.93 | 15.50 | 14.80 | 15.42 | 8,389,370 | +1.08(+7.55%) |
Feb 04, 2020 | 14.10 | 14.57 | 13.89 | 14.34 | 7,630,423 | +0.45(+3.23%) |
Feb 03, 2020 | 13.66 | 14.06 | 13.57 | 13.89 | 7,410,510 | +0.28(+2.08%) |
Jan 31, 2020 | 13.66 | 13.89 | 13.28 | 13.61 | 10,216,584 | -0.33(-2.38%) |
Jan 30, 2020 | 13.93 | 14.05 | 13.47 | 13.94 | 10,835,804 | -0.18(-1.24%) |
Jan 29, 2020 | 14.46 | 14.50 | 14.00 | 14.11 | 5,414,889 | -0.23(-1.63%) |
Jan 28, 2020 | 14.73 | 14.87 | 14.29 | 14.35 | 7,556,006 | -0.16(-1.08%) |
Jan 27, 2020 | 14.64 | 14.94 | 14.43 | 14.50 | 6,757,418 | -0.62(-4.13%) |
Jan 24, 2020 | 15.90 | 15.92 | 14.98 | 15.13 | 8,013,129 | -0.76(-4.79%) |
Jan 23, 2020 | 15.97 | 16.00 | 15.55 | 15.89 | 7,539,412 | -0.29(-1.81%) |
Jan 22, 2020 | 16.65 | 16.70 | 16.09 | 16.18 | 13,164,698 | -0.52(-3.10%) |
Jan 21, 2020 | 17.15 | 17.18 | 16.68 | 16.70 | 6,765,476 | -0.56(-3.22%) |
Jan 17, 2020 | 17.61 | 17.80 | 17.08 | 17.25 | 9,296,752 | -0.09(-0.51%) |
Jan 16, 2020 | 18.94 | 19.13 | 17.29 | 17.34 | 22,569,160 | -2.34(-11.89%) |
Jan 15, 2020 | 19.83 | 19.97 | 19.55 | 19.68 | 5,747,479 | -0.19(-0.93%) |
Jan 14, 2020 | 19.24 | 20.03 | 19.19 | 19.87 | 4,325,888 | +0.74(+3.88%) |
Jan 13, 2020 | 18.91 | 19.37 | 18.68 | 19.13 | 6,360,182 | +0.16(+0.82%) |
Jan 10, 2020 | 19.41 | 19.45 | 18.86 | 18.97 | 5,189,858 | -0.35(-1.82%) |
Jan 09, 2020 | 19.95 | 20.01 | 19.24 | 19.32 | 5,845,196 | -0.63(-3.18%) |
Jan 08, 2020 | 20.77 | 20.86 | 19.90 | 19.95 | 3,803,095 | -0.84(-4.03%) |
Jan 07, 2020 | 20.54 | 21.01 | 20.47 | 20.79 | 5,113,248 | +0.31(+1.52%) |
Jan 06, 2020 | 20.81 | 20.92 | 20.38 | 20.48 | 3,137,974 | -0.49(-2.33%) |
Jan 03, 2020 | 20.65 | 21.08 | 20.63 | 20.97 | 3,088,117 | +0.08(+0.37%) |