Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.434 | 5.510 | 4.963 | 5.130 | 1,754,844 | -0.36(-6.51%) |
Mar 30, 2020 | 5.905 | 5.928 | 5.457 | 5.487 | 1,239,247 | -0.42(-7.08%) |
Mar 27, 2020 | 6.338 | 6.374 | 5.897 | 5.905 | 1,768,605 | -0.71(-10.69%) |
Mar 26, 2020 | 5.859 | 7.068 | 5.859 | 6.612 | 2,117,847 | +0.81(+13.87%) |
Mar 25, 2020 | 5.061 | 6.741 | 5.054 | 5.806 | 2,370,702 | +0.87(+17.54%) |
Mar 24, 2020 | 4.894 | 5.529 | 4.894 | 4.940 | 1,743,684 | +0.21(+4.50%) |
Mar 23, 2020 | 5.821 | 5.837 | 4.575 | 4.727 | 1,724,737 | -1.16(-19.74%) |
Mar 20, 2020 | 5.958 | 6.574 | 5.784 | 5.890 | 1,549,257 | -0.02(-0.39%) |
Mar 19, 2020 | 6.429 | 6.551 | 3.952 | 5.913 | 3,379,824 | -0.65(-9.85%) |
Mar 18, 2020 | 6.934 | 7.071 | 6.335 | 6.559 | 2,577,945 | -0.74(-10.19%) |
Mar 17, 2020 | 7.303 | 7.657 | 7.057 | 7.303 | 2,992,242 | +0.07(+1.00%) |
Mar 16, 2020 | 7.194 | 7.714 | 6.689 | 7.230 | 2,172,803 | -0.85(-10.55%) |
Mar 13, 2020 | 8.357 | 8.559 | 7.642 | 8.083 | 2,645,944 | +0.28(+3.61%) |
Mar 12, 2020 | 8.227 | 8.227 | 7.599 | 7.801 | 3,236,913 | -1.29(-14.22%) |
Mar 11, 2020 | 9.477 | 9.556 | 8.924 | 9.094 | 2,463,744 | -0.67(-6.88%) |
Mar 10, 2020 | 9.766 | 9.961 | 9.390 | 9.766 | 1,172,335 | +0.33(+3.44%) |
Mar 09, 2020 | 10.50 | 10.52 | 9.441 | 9.441 | 3,229,760 | -1.64(-14.80%) |
Mar 06, 2020 | 11.16 | 11.18 | 10.85 | 11.08 | 2,021,007 | -0.24(-2.11%) |
Mar 05, 2020 | 11.34 | 11.49 | 11.26 | 11.32 | 750,466 | -0.22(-1.94%) |
Mar 04, 2020 | 11.53 | 11.66 | 11.30 | 11.54 | 910,394 | +0.21(+1.85%) |
Mar 03, 2020 | 11.52 | 11.64 | 11.20 | 11.33 | 1,634,930 | -0.08(-0.70%) |
Mar 02, 2020 | 10.99 | 11.42 | 10.93 | 11.41 | 1,671,229 | +0.40(+3.67%) |
Feb 28, 2020 | 11.09 | 11.19 | 10.86 | 11.01 | 2,662,695 | -0.30(-2.62%) |
Feb 27, 2020 | 11.54 | 11.77 | 11.30 | 11.30 | 1,706,798 | -0.54(-4.57%) |
Feb 26, 2020 | 11.74 | 12.04 | 11.67 | 11.85 | 891,260 | +0.08(+0.67%) |
Feb 25, 2020 | 12.28 | 12.35 | 11.64 | 11.77 | 1,496,351 | -0.48(-3.95%) |
Feb 24, 2020 | 12.21 | 12.36 | 12.17 | 12.25 | 984,035 | -0.16(-1.28%) |
Feb 21, 2020 | 12.42 | 12.48 | 12.33 | 12.41 | 483,446 | -0.03(-0.23%) |
Feb 20, 2020 | 12.28 | 12.50 | 12.27 | 12.44 | 738,491 | +0.20(+1.59%) |
Feb 19, 2020 | 12.46 | 12.47 | 12.21 | 12.24 | 1,384,153 | -0.22(-1.80%) |
Feb 18, 2020 | 12.36 | 12.49 | 12.36 | 12.47 | 630,178 | +0.07(+0.58%) |
Feb 14, 2020 | 12.46 | 12.47 | 12.33 | 12.39 | 593,371 | -0.06(-0.46%) |
Feb 13, 2020 | 12.29 | 12.45 | 12.27 | 12.45 | 660,493 | +0.17(+1.41%) |
Feb 12, 2020 | 12.37 | 12.39 | 12.28 | 12.28 | 548,972 | -0.04(-0.35%) |
Feb 11, 2020 | 12.31 | 12.35 | 12.28 | 12.32 | 579,734 | +0.01(+0.12%) |
Feb 10, 2020 | 12.30 | 12.32 | 12.25 | 12.31 | 591,498 | +0.00(+0.00%) |
Feb 07, 2020 | 12.32 | 12.39 | 12.24 | 12.31 | 1,082,633 | -0.06(-0.47%) |
Feb 06, 2020 | 12.45 | 12.45 | 12.22 | 12.37 | 1,231,647 | -0.16(-1.27%) |
Feb 05, 2020 | 12.71 | 12.77 | 12.44 | 12.52 | 1,030,040 | -0.05(-0.40%) |
Feb 04, 2020 | 12.63 | 12.67 | 12.50 | 12.58 | 597,211 | +0.01(+0.12%) |
Feb 03, 2020 | 12.45 | 12.59 | 12.10 | 12.56 | 1,009,231 | +0.09(+0.70%) |
Jan 31, 2020 | 12.65 | 12.70 | 12.47 | 12.47 | 682,806 | -0.20(-1.60%) |
Jan 30, 2020 | 12.68 | 12.74 | 12.64 | 12.68 | 766,941 | -0.01(-0.06%) |
Jan 29, 2020 | 12.68 | 12.73 | 12.67 | 12.68 | 477,658 | +0.01(+0.06%) |
Jan 28, 2020 | 12.60 | 12.73 | 12.55 | 12.68 | 441,006 | +0.14(+1.15%) |
Jan 27, 2020 | 12.65 | 12.75 | 12.52 | 12.53 | 600,454 | -0.16(-1.25%) |
Jan 24, 2020 | 12.77 | 12.77 | 12.64 | 12.69 | 370,061 | -0.06(-0.45%) |
Jan 23, 2020 | 12.73 | 12.78 | 12.68 | 12.75 | 349,391 | +0.02(+0.17%) |
Jan 22, 2020 | 12.64 | 12.78 | 12.64 | 12.73 | 633,480 | +0.10(+0.77%) |
Jan 21, 2020 | 12.68 | 12.68 | 12.62 | 12.63 | 804,343 | -0.05(-0.37%) |
Jan 17, 2020 | 12.71 | 12.74 | 12.65 | 12.68 | 629,228 | -0.02(-0.14%) |
Jan 16, 2020 | 12.74 | 12.76 | 12.66 | 12.69 | 752,111 | -0.03(-0.26%) |
Jan 15, 2020 | 12.68 | 12.76 | 12.68 | 12.73 | 678,911 | +0.01(+0.06%) |
Jan 14, 2020 | 12.72 | 12.78 | 12.69 | 12.72 | 887,757 | +0.04(+0.28%) |
Jan 13, 2020 | 12.60 | 12.74 | 12.60 | 12.68 | 772,743 | +0.08(+0.63%) |
Jan 10, 2020 | 12.65 | 12.69 | 12.60 | 12.60 | 448,282 | -0.03(-0.23%) |
Jan 09, 2020 | 12.64 | 12.70 | 12.58 | 12.63 | 733,032 | +0.00(+0.00%) |
Jan 08, 2020 | 12.68 | 12.72 | 12.61 | 12.63 | 711,701 | -0.04(-0.34%) |
Jan 07, 2020 | 12.68 | 12.77 | 12.68 | 12.68 | 661,163 | +0.00(+0.00%) |
Jan 06, 2020 | 12.71 | 12.73 | 12.65 | 12.68 | 709,778 | -0.03(-0.23%) |
Jan 03, 2020 | 12.77 | 12.81 | 12.65 | 12.71 | 707,449 | -0.03(-0.23%) |