Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.12 | 36.62 | 33.12 | 34.34 | 6,760 | +1.04(+3.11%) |
Mar 30, 2020 | 32.26 | 33.30 | 31.14 | 33.30 | 9,569 | +0.25(+0.75%) |
Mar 27, 2020 | 34.95 | 35.64 | 32.34 | 33.06 | 14,423 | +30.95(+1472.76%) |
Mar 26, 2020 | 1.994 | 2.190 | 1.965 | 2.102 | 358,567 | +0.19(+9.69%) |
Mar 25, 2020 | 1.623 | 2.043 | 1.545 | 1.916 | 357,034 | +0.36(+23.27%) |
Mar 24, 2020 | 1.417 | 1.603 | 1.417 | 1.554 | 226,501 | +0.38(+32.10%) |
Mar 23, 2020 | 1.417 | 1.417 | 1.173 | 1.177 | 197,949 | -0.31(-20.82%) |
Mar 20, 2020 | 1.897 | 1.897 | 1.466 | 1.486 | 448,245 | -0.15(-9.17%) |
Mar 19, 2020 | 1.525 | 1.711 | 1.316 | 1.636 | 79,045 | +0.10(+6.42%) |
Mar 18, 2020 | 1.877 | 1.950 | 1.427 | 1.537 | 184,615 | -0.83(-35.03%) |
Mar 17, 2020 | 2.346 | 2.492 | 2.077 | 2.366 | 92,123 | +0.16(+7.33%) |
Mar 16, 2020 | 3.177 | 3.177 | 2.151 | 2.204 | 229,444 | -2.07(-48.40%) |
Mar 13, 2020 | 4.497 | 4.497 | 3.475 | 4.272 | 168,782 | +1.11(+35.29%) |
Mar 12, 2020 | 3.832 | 3.832 | 2.583 | 3.158 | 182,721 | -2.09(-39.85%) |
Mar 11, 2020 | 6.354 | 6.473 | 4.692 | 5.250 | 321,832 | -1.78(-25.35%) |
Mar 10, 2020 | 6.657 | 7.058 | 6.354 | 7.032 | 214,413 | +1.10(+18.60%) |
Mar 09, 2020 | 6.853 | 7.391 | 5.915 | 5.929 | 179,796 | -3.83(-39.23%) |
Mar 06, 2020 | 9.883 | 10.13 | 9.502 | 9.756 | 107,304 | -1.28(-11.58%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.66 | 11.03 | 59,880 | -1.93(-14.88%) |
Mar 04, 2020 | 13.05 | 13.05 | 12.32 | 12.96 | 10,585 | +0.63(+5.08%) |
Mar 03, 2020 | 12.86 | 13.86 | 12.11 | 12.34 | 104,714 | -0.55(-4.30%) |
Mar 02, 2020 | 11.95 | 12.89 | 11.82 | 12.89 | 172,438 | +1.09(+9.25%) |
Feb 28, 2020 | 10.97 | 11.80 | 10.62 | 11.80 | 208,881 | -1.09(-8.46%) |
Feb 27, 2020 | 12.11 | 13.02 | 11.73 | 12.89 | 159,154 | -0.15(-1.14%) |
Feb 26, 2020 | 13.84 | 14.06 | 12.95 | 13.04 | 106,971 | -0.73(-5.27%) |
Feb 25, 2020 | 14.81 | 14.81 | 13.76 | 13.76 | 16,811 | -0.55(-3.82%) |
Feb 24, 2020 | 14.57 | 14.57 | 14.06 | 14.31 | 58,166 | -2.13(-12.97%) |
Feb 21, 2020 | 16.40 | 16.62 | 16.18 | 16.44 | 31,301 | -0.64(-3.76%) |
Feb 20, 2020 | 17.59 | 17.64 | 16.92 | 17.09 | 34,323 | -0.84(-4.68%) |
Feb 19, 2020 | 17.79 | 17.93 | 17.71 | 17.93 | 3,350 | +0.44(+2.50%) |
Feb 18, 2020 | 17.57 | 17.68 | 17.24 | 17.49 | 68,859 | -0.53(-2.96%) |
Feb 14, 2020 | 17.97 | 18.02 | 17.85 | 18.02 | 22,504 | +0.04(+0.21%) |
Feb 13, 2020 | 18.27 | 18.27 | 17.86 | 17.98 | 15,474 | -0.58(-3.11%) |
Feb 12, 2020 | 18.46 | 18.92 | 18.46 | 18.56 | 39,599 | +0.45(+2.48%) |
Feb 11, 2020 | 18.01 | 18.53 | 18.01 | 18.11 | 24,849 | +0.79(+4.55%) |
Feb 10, 2020 | 17.29 | 17.33 | 17.00 | 17.32 | 12,322 | -0.21(-1.23%) |
Feb 07, 2020 | 17.65 | 17.74 | 17.27 | 17.54 | 18,208 | -0.58(-3.18%) |
Feb 06, 2020 | 18.75 | 18.75 | 18.07 | 18.11 | 85,784 | -0.60(-3.19%) |
Feb 05, 2020 | 19.33 | 19.50 | 18.71 | 18.71 | 155,331 | +0.29(+1.57%) |
Feb 04, 2020 | 18.49 | 18.76 | 18.41 | 18.42 | 11,499 | +0.62(+3.46%) |
Feb 03, 2020 | 17.39 | 18.10 | 17.39 | 17.81 | 32,981 | +0.81(+4.75%) |
Jan 31, 2020 | 17.26 | 17.47 | 16.81 | 17.00 | 24,652 | -1.22(-6.69%) |
Jan 30, 2020 | 17.61 | 18.22 | 17.20 | 18.22 | 17,340 | -0.11(-0.60%) |
Jan 29, 2020 | 19.03 | 19.03 | 18.33 | 18.33 | 11,131 | -0.68(-3.55%) |
Jan 28, 2020 | 18.57 | 19.02 | 18.35 | 19.01 | 52,146 | +1.01(+5.60%) |
Jan 27, 2020 | 18.43 | 18.62 | 18.00 | 18.00 | 14,102 | -2.22(-10.96%) |
Jan 24, 2020 | 20.64 | 20.77 | 19.99 | 20.21 | 29,357 | -0.63(-3.02%) |
Jan 23, 2020 | 20.04 | 20.93 | 19.94 | 20.84 | 5,494 | +0.36(+1.75%) |
Jan 22, 2020 | 20.43 | 20.53 | 20.26 | 20.48 | 19,981 | +0.62(+3.12%) |
Jan 21, 2020 | 20.97 | 20.97 | 19.86 | 19.86 | 38,540 | -1.75(-8.10%) |
Jan 17, 2020 | 21.03 | 21.61 | 20.93 | 21.61 | 20,663 | +1.13(+5.53%) |
Jan 16, 2020 | 20.65 | 20.65 | 20.20 | 20.48 | 5,907 | +0.32(+1.60%) |
Jan 15, 2020 | 20.80 | 20.97 | 20.16 | 20.16 | 20,208 | -1.22(-5.70%) |
Jan 14, 2020 | 21.31 | 21.40 | 21.03 | 21.38 | 22,420 | -0.14(-0.65%) |
Jan 13, 2020 | 21.16 | 21.53 | 21.13 | 21.52 | 9,221 | +0.35(+1.64%) |
Jan 10, 2020 | 21.75 | 22.11 | 21.17 | 21.17 | 31,608 | -0.34(-1.57%) |
Jan 09, 2020 | 21.63 | 21.74 | 21.30 | 21.51 | 18,564 | -0.58(-2.61%) |
Jan 08, 2020 | 22.23 | 22.58 | 21.90 | 22.08 | 13,507 | -0.17(-0.76%) |
Jan 07, 2020 | 22.02 | 22.54 | 21.95 | 22.25 | 17,752 | -0.19(-0.85%) |
Jan 06, 2020 | 22.04 | 22.84 | 22.04 | 22.45 | 8,001 | -0.62(-2.69%) |
Jan 03, 2020 | 22.65 | 23.30 | 22.65 | 23.07 | 47,668 | -0.63(-2.66%) |