Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.468 | 5.600 | 5.187 | 5.410 | 2,895,318 | -0.11(-1.95%) |
Mar 30, 2020 | 5.766 | 5.848 | 5.266 | 5.518 | 2,321,165 | -0.29(-4.98%) |
Mar 27, 2020 | 5.377 | 6.013 | 5.146 | 5.807 | 3,615,629 | +0.12(+2.03%) |
Mar 26, 2020 | 5.204 | 5.840 | 5.138 | 5.691 | 3,283,156 | +0.55(+10.77%) |
Mar 25, 2020 | 4.783 | 5.567 | 4.461 | 5.138 | 3,853,792 | +0.45(+9.51%) |
Mar 24, 2020 | 4.518 | 4.770 | 4.361 | 4.692 | 3,837,884 | +0.47(+11.15%) |
Mar 23, 2020 | 4.461 | 4.626 | 4.130 | 4.221 | 2,956,535 | -0.30(-6.58%) |
Mar 20, 2020 | 4.874 | 5.163 | 4.444 | 4.518 | 3,776,036 | -0.36(-7.29%) |
Mar 19, 2020 | 4.642 | 5.171 | 4.180 | 4.874 | 3,196,335 | +0.26(+5.73%) |
Mar 18, 2020 | 5.683 | 5.923 | 4.295 | 4.609 | 3,356,130 | -1.69(-26.87%) |
Mar 17, 2020 | 6.509 | 6.864 | 5.749 | 6.303 | 3,210,053 | +0.03(+0.53%) |
Mar 16, 2020 | 6.426 | 6.757 | 6.113 | 6.270 | 4,009,029 | -1.21(-16.13%) |
Mar 13, 2020 | 7.253 | 7.517 | 6.393 | 7.476 | 4,274,326 | +0.88(+13.41%) |
Mar 12, 2020 | 6.608 | 7.096 | 6.212 | 6.592 | 4,420,099 | -0.65(-9.01%) |
Mar 11, 2020 | 7.690 | 7.773 | 7.120 | 7.244 | 3,482,601 | -0.79(-9.87%) |
Mar 10, 2020 | 7.831 | 8.037 | 6.939 | 8.037 | 3,972,915 | +1.15(+16.67%) |
Mar 09, 2020 | 8.582 | 8.615 | 6.683 | 6.889 | 6,218,698 | -3.07(-30.85%) |
Mar 06, 2020 | 10.20 | 10.55 | 9.821 | 9.962 | 2,906,208 | -0.81(-7.52%) |
Mar 05, 2020 | 11.10 | 11.18 | 10.58 | 10.77 | 2,558,932 | -0.83(-7.12%) |
Mar 04, 2020 | 11.36 | 11.60 | 11.11 | 11.60 | 1,626,514 | +0.37(+3.31%) |
Mar 03, 2020 | 12.04 | 12.22 | 11.09 | 11.23 | 2,367,171 | -0.81(-6.73%) |
Mar 02, 2020 | 11.70 | 12.05 | 11.48 | 12.04 | 2,648,297 | +0.37(+3.19%) |
Feb 28, 2020 | 11.38 | 11.95 | 11.37 | 11.66 | 3,684,150 | -0.25(-2.08%) |
Feb 27, 2020 | 12.02 | 12.53 | 11.66 | 11.91 | 2,343,530 | -0.46(-3.74%) |
Feb 26, 2020 | 12.84 | 12.89 | 12.37 | 12.37 | 1,424,471 | -0.37(-2.92%) |
Feb 25, 2020 | 13.26 | 13.32 | 12.65 | 12.75 | 1,938,140 | -0.50(-3.74%) |
Feb 24, 2020 | 13.28 | 13.44 | 13.01 | 13.24 | 3,669,577 | -0.51(-3.72%) |
Feb 21, 2020 | 13.94 | 13.96 | 13.58 | 13.75 | 1,042,220 | -0.31(-2.23%) |
Feb 20, 2020 | 13.89 | 14.22 | 13.77 | 14.07 | 1,457,934 | +0.16(+1.13%) |
Feb 19, 2020 | 13.63 | 14.05 | 13.58 | 13.91 | 2,204,712 | +0.49(+3.63%) |
Feb 18, 2020 | 13.54 | 13.70 | 13.38 | 13.42 | 1,340,454 | -0.25(-1.81%) |
Feb 14, 2020 | 13.63 | 13.95 | 13.57 | 13.67 | 1,189,189 | -0.01(-0.09%) |
Feb 13, 2020 | 13.57 | 13.81 | 13.54 | 13.68 | 1,532,801 | +0.01(+0.06%) |
Feb 12, 2020 | 13.65 | 13.94 | 13.63 | 13.67 | 1,769,452 | +0.18(+1.33%) |
Feb 11, 2020 | 13.41 | 13.63 | 13.36 | 13.50 | 1,966,099 | +0.20(+1.48%) |
Feb 10, 2020 | 13.24 | 13.45 | 13.24 | 13.30 | 1,194,880 | -0.04(-0.31%) |
Feb 07, 2020 | 13.18 | 13.45 | 13.16 | 13.34 | 1,697,232 | +0.05(+0.37%) |
Feb 06, 2020 | 13.54 | 13.54 | 13.24 | 13.29 | 2,077,534 | -0.13(-0.97%) |
Feb 05, 2020 | 13.16 | 13.57 | 13.16 | 13.42 | 1,969,176 | +0.49(+3.79%) |
Feb 04, 2020 | 13.20 | 13.28 | 12.91 | 12.93 | 3,638,003 | -0.04(-0.32%) |
Feb 03, 2020 | 12.92 | 13.06 | 12.85 | 12.97 | 2,798,371 | +0.20(+1.54%) |
Jan 31, 2020 | 13.03 | 13.15 | 12.71 | 12.78 | 2,277,127 | -0.38(-2.92%) |
Jan 30, 2020 | 13.00 | 13.18 | 12.98 | 13.16 | 2,725,797 | +0.07(+0.56%) |
Jan 29, 2020 | 13.29 | 13.30 | 13.08 | 13.09 | 2,696,888 | +0.02(+0.19%) |
Jan 28, 2020 | 13.00 | 13.15 | 12.90 | 13.06 | 4,734,235 | +0.10(+0.76%) |
Jan 27, 2020 | 13.28 | 13.40 | 12.96 | 12.96 | 2,200,405 | -0.69(-5.03%) |
Jan 24, 2020 | 13.39 | 13.67 | 13.32 | 13.65 | 2,566,218 | +0.29(+2.20%) |
Jan 23, 2020 | 14.01 | 14.26 | 12.99 | 13.36 | 3,873,305 | -1.07(-7.42%) |
Jan 22, 2020 | 14.53 | 14.61 | 14.39 | 14.43 | 2,166,031 | +0.03(+0.23%) |
Jan 21, 2020 | 14.58 | 14.67 | 14.38 | 14.39 | 1,277,362 | -0.31(-2.11%) |
Jan 17, 2020 | 14.79 | 14.84 | 14.63 | 14.70 | 1,309,045 | +0.08(+0.56%) |
Jan 16, 2020 | 14.43 | 14.71 | 14.35 | 14.62 | 1,619,727 | +0.31(+2.17%) |
Jan 15, 2020 | 14.16 | 14.43 | 14.12 | 14.31 | 1,082,187 | -0.07(-0.51%) |
Jan 14, 2020 | 14.45 | 14.48 | 14.33 | 14.39 | 1,084,091 | -0.09(-0.62%) |
Jan 13, 2020 | 14.42 | 14.52 | 14.30 | 14.48 | 917,825 | +0.10(+0.68%) |
Jan 10, 2020 | 14.64 | 14.64 | 14.34 | 14.38 | 1,092,502 | -0.29(-1.95%) |
Jan 09, 2020 | 14.91 | 14.91 | 14.65 | 14.66 | 1,010,612 | -0.15(-0.99%) |
Jan 08, 2020 | 14.66 | 14.91 | 14.66 | 14.81 | 1,237,263 | +0.15(+1.00%) |
Jan 07, 2020 | 14.69 | 14.74 | 14.56 | 14.66 | 912,687 | -0.03(-0.22%) |
Jan 06, 2020 | 14.62 | 14.78 | 14.52 | 14.70 | 1,085,718 | -0.05(-0.33%) |
Jan 03, 2020 | 14.53 | 14.80 | 14.50 | 14.75 | 1,089,933 | -0.08(-0.55%) |