Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.238 | 6.447 | 5.987 | 6.108 | 10,987,159 | -0.33(-5.12%) |
Mar 30, 2020 | 6.638 | 6.655 | 6.178 | 6.438 | 8,858,576 | -0.32(-4.75%) |
Mar 27, 2020 | 6.785 | 6.941 | 6.421 | 6.759 | 9,706,934 | -0.57(-7.81%) |
Mar 26, 2020 | 7.861 | 8.104 | 7.314 | 7.332 | 12,494,585 | -0.46(-5.90%) |
Mar 25, 2020 | 7.392 | 8.408 | 6.750 | 7.791 | 14,432,768 | +0.74(+10.46%) |
Mar 24, 2020 | 5.987 | 7.141 | 5.744 | 7.054 | 12,805,467 | +1.61(+29.46%) |
Mar 23, 2020 | 6.186 | 6.273 | 5.241 | 5.449 | 15,829,607 | -0.82(-13.02%) |
Mar 20, 2020 | 7.184 | 7.404 | 6.178 | 6.264 | 12,742,383 | -0.74(-10.53%) |
Mar 19, 2020 | 6.646 | 7.453 | 6.264 | 7.002 | 12,269,834 | +0.16(+2.28%) |
Mar 18, 2020 | 6.672 | 7.791 | 5.900 | 6.846 | 16,199,906 | -0.40(-5.51%) |
Mar 17, 2020 | 7.271 | 7.410 | 5.891 | 7.245 | 19,880,372 | +0.01(+0.12%) |
Mar 16, 2020 | 8.086 | 8.477 | 6.724 | 7.236 | 21,765,482 | -2.14(-22.85%) |
Mar 13, 2020 | 9.362 | 9.856 | 8.928 | 9.379 | 20,461,414 | +0.64(+7.35%) |
Mar 12, 2020 | 8.711 | 9.041 | 8.113 | 8.737 | 16,407,927 | -0.78(-8.20%) |
Mar 11, 2020 | 10.44 | 10.49 | 9.483 | 9.518 | 15,964,329 | -1.27(-11.75%) |
Mar 10, 2020 | 10.63 | 11.01 | 10.10 | 10.78 | 10,112,248 | +0.57(+5.61%) |
Mar 09, 2020 | 10.66 | 10.72 | 10.01 | 10.21 | 9,591,974 | -1.23(-10.77%) |
Mar 06, 2020 | 11.16 | 11.71 | 10.96 | 11.44 | 8,522,813 | -0.15(-1.27%) |
Mar 05, 2020 | 12.04 | 12.14 | 11.42 | 11.59 | 8,681,830 | -0.80(-6.44%) |
Mar 04, 2020 | 12.10 | 12.40 | 11.91 | 12.39 | 8,399,196 | +0.40(+3.33%) |
Mar 03, 2020 | 12.22 | 12.74 | 11.86 | 11.99 | 11,342,746 | -0.18(-1.50%) |
Mar 02, 2020 | 12.46 | 12.56 | 11.70 | 12.17 | 14,260,712 | -0.26(-2.09%) |
Feb 28, 2020 | 11.94 | 12.57 | 11.90 | 12.43 | 13,176,545 | +0.12(+0.99%) |
Feb 27, 2020 | 12.38 | 12.88 | 11.69 | 12.31 | 13,078,248 | -0.44(-3.47%) |
Feb 26, 2020 | 13.58 | 13.65 | 12.75 | 12.75 | 8,593,322 | -0.58(-4.36%) |
Feb 25, 2020 | 14.22 | 14.22 | 13.25 | 13.34 | 11,410,134 | -0.80(-5.65%) |
Feb 24, 2020 | 14.20 | 14.42 | 13.96 | 14.13 | 9,211,591 | -0.67(-4.51%) |
Feb 21, 2020 | 15.04 | 15.26 | 14.74 | 14.80 | 4,717,813 | -0.36(-2.35%) |
Feb 20, 2020 | 14.86 | 15.30 | 14.76 | 15.16 | 4,415,774 | +0.25(+1.69%) |
Feb 19, 2020 | 15.08 | 15.12 | 14.73 | 14.91 | 5,499,235 | -0.19(-1.26%) |
Feb 18, 2020 | 15.70 | 15.70 | 14.93 | 15.10 | 5,952,164 | -0.64(-4.08%) |
Feb 14, 2020 | 15.87 | 16.00 | 15.68 | 15.74 | 5,469,616 | -0.16(-1.04%) |
Feb 13, 2020 | 15.87 | 15.93 | 15.51 | 15.90 | 7,354,338 | -0.11(-0.70%) |
Feb 12, 2020 | 15.57 | 16.05 | 15.48 | 16.02 | 4,727,887 | +0.72(+4.71%) |
Feb 11, 2020 | 15.46 | 15.46 | 15.19 | 15.30 | 5,027,301 | -0.03(-0.17%) |
Feb 10, 2020 | 15.50 | 15.59 | 15.27 | 15.32 | 2,603,520 | -0.16(-1.06%) |
Feb 07, 2020 | 15.95 | 15.95 | 15.37 | 15.49 | 5,467,541 | -0.56(-3.46%) |
Feb 06, 2020 | 16.38 | 16.48 | 16.04 | 16.04 | 4,413,914 | -0.16(-1.02%) |
Feb 05, 2020 | 15.70 | 16.25 | 15.63 | 16.21 | 6,658,074 | +0.76(+4.94%) |
Feb 04, 2020 | 15.46 | 15.70 | 15.40 | 15.44 | 4,887,159 | +0.30(+2.01%) |
Feb 03, 2020 | 15.14 | 15.67 | 14.95 | 15.14 | 5,404,806 | +0.03(+0.23%) |
Jan 31, 2020 | 15.69 | 15.72 | 14.89 | 15.11 | 8,799,539 | -0.62(-3.92%) |
Jan 30, 2020 | 15.55 | 15.77 | 15.49 | 15.72 | 5,136,518 | +0.01(+0.06%) |
Jan 29, 2020 | 15.88 | 16.03 | 15.69 | 15.71 | 3,948,501 | -0.02(-0.11%) |
Jan 28, 2020 | 15.48 | 15.84 | 15.36 | 15.73 | 4,529,407 | +0.38(+2.49%) |
Jan 27, 2020 | 15.04 | 15.52 | 14.97 | 15.35 | 4,781,863 | +0.03(+0.17%) |
Jan 24, 2020 | 15.48 | 15.61 | 15.16 | 15.32 | 5,417,175 | -0.13(-0.84%) |
Jan 23, 2020 | 15.49 | 15.53 | 15.18 | 15.45 | 3,846,148 | -0.13(-0.84%) |
Jan 22, 2020 | 15.85 | 15.88 | 15.57 | 15.58 | 4,488,238 | -0.16(-1.05%) |
Jan 21, 2020 | 16.08 | 16.08 | 15.63 | 15.75 | 7,227,263 | -0.33(-2.05%) |
Jan 17, 2020 | 16.33 | 16.42 | 15.79 | 16.08 | 10,843,110 | -0.07(-0.43%) |
Jan 16, 2020 | 15.65 | 16.17 | 15.55 | 16.15 | 9,378,267 | +0.60(+3.85%) |
Jan 15, 2020 | 15.67 | 15.76 | 15.52 | 15.55 | 3,524,958 | -0.19(-1.21%) |
Jan 14, 2020 | 15.61 | 15.88 | 15.55 | 15.74 | 3,586,522 | +0.14(+0.89%) |
Jan 13, 2020 | 15.44 | 15.76 | 15.26 | 15.60 | 5,897,523 | +0.16(+1.01%) |
Jan 10, 2020 | 15.13 | 15.47 | 15.07 | 15.44 | 4,804,599 | +0.32(+2.12%) |
Jan 09, 2020 | 15.57 | 15.61 | 14.92 | 15.12 | 6,302,221 | -0.56(-3.54%) |
Jan 08, 2020 | 15.71 | 15.98 | 15.48 | 15.68 | 5,155,251 | +0.03(+0.22%) |
Jan 07, 2020 | 15.60 | 16.05 | 15.49 | 15.64 | 9,996,347 | -0.01(-0.04%) |
Jan 06, 2020 | 14.85 | 15.83 | 14.82 | 15.65 | 10,460,620 | +0.72(+4.82%) |
Jan 03, 2020 | 14.70 | 14.98 | 14.57 | 14.93 | 5,626,665 | +0.14(+0.93%) |