Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.610 | 3.661 | 3.094 | 3.158 | 6,098,917 | -0.41(-11.55%) |
Mar 30, 2020 | 4.396 | 4.396 | 3.513 | 3.571 | 6,846,353 | -0.84(-19.01%) |
Mar 27, 2020 | 4.190 | 4.544 | 4.016 | 4.409 | 3,947,929 | +0.24(+5.72%) |
Mar 26, 2020 | 3.519 | 4.815 | 3.416 | 4.170 | 9,747,789 | +0.92(+28.12%) |
Mar 25, 2020 | 2.946 | 3.668 | 2.836 | 3.255 | 7,588,734 | +0.50(+18.27%) |
Mar 24, 2020 | 2.933 | 3.223 | 2.746 | 2.752 | 4,936,264 | +0.00(+0.00%) |
Mar 23, 2020 | 3.236 | 3.255 | 2.488 | 2.752 | 6,120,399 | -0.35(-11.41%) |
Mar 20, 2020 | 3.300 | 3.790 | 3.062 | 3.107 | 8,008,182 | +0.22(+7.59%) |
Mar 19, 2020 | 2.868 | 3.268 | 2.449 | 2.888 | 8,878,895 | -0.05(-1.75%) |
Mar 18, 2020 | 3.487 | 3.506 | 2.282 | 2.939 | 11,791,689 | -0.81(-21.51%) |
Mar 17, 2020 | 4.963 | 5.053 | 3.513 | 3.745 | 12,670,149 | -0.93(-19.97%) |
Mar 16, 2020 | 4.834 | 5.231 | 4.680 | 4.680 | 4,738,342 | -0.80(-14.59%) |
Mar 13, 2020 | 5.782 | 5.969 | 5.221 | 5.479 | 4,025,656 | +0.08(+1.55%) |
Mar 12, 2020 | 5.234 | 5.756 | 5.015 | 5.395 | 5,294,665 | -1.13(-17.37%) |
Mar 11, 2020 | 6.832 | 6.884 | 6.388 | 6.529 | 3,288,972 | -0.51(-7.23%) |
Mar 10, 2020 | 7.129 | 7.251 | 6.768 | 7.039 | 2,912,238 | +0.18(+2.63%) |
Mar 09, 2020 | 7.303 | 7.361 | 6.832 | 6.858 | 3,435,570 | -0.93(-11.99%) |
Mar 06, 2020 | 7.670 | 8.038 | 7.548 | 7.793 | 2,907,849 | -0.09(-1.14%) |
Mar 05, 2020 | 8.192 | 8.225 | 7.838 | 7.883 | 2,670,889 | -0.49(-5.85%) |
Mar 04, 2020 | 8.296 | 8.470 | 8.192 | 8.373 | 1,923,299 | +0.23(+2.77%) |
Mar 03, 2020 | 8.566 | 8.798 | 8.083 | 8.147 | 3,220,841 | -0.23(-2.69%) |
Mar 02, 2020 | 7.857 | 8.386 | 7.799 | 8.373 | 3,768,185 | +0.55(+7.00%) |
Feb 28, 2020 | 7.677 | 8.006 | 7.413 | 7.825 | 6,918,921 | -0.34(-4.11%) |
Feb 27, 2020 | 8.573 | 8.579 | 7.761 | 8.160 | 6,682,874 | -0.48(-5.52%) |
Feb 26, 2020 | 8.713 | 8.933 | 8.637 | 8.637 | 3,020,356 | -0.08(-0.87%) |
Feb 25, 2020 | 9.135 | 9.142 | 8.517 | 8.713 | 6,031,479 | -0.39(-4.29%) |
Feb 24, 2020 | 9.242 | 9.255 | 8.921 | 9.104 | 3,169,282 | -0.23(-2.43%) |
Feb 21, 2020 | 9.299 | 9.356 | 9.249 | 9.331 | 1,357,757 | +0.03(+0.34%) |
Feb 20, 2020 | 9.261 | 9.324 | 9.217 | 9.299 | 1,306,462 | +0.06(+0.61%) |
Feb 19, 2020 | 9.362 | 9.444 | 9.236 | 9.242 | 1,936,656 | -0.09(-0.95%) |
Feb 18, 2020 | 9.331 | 9.501 | 9.274 | 9.331 | 2,098,643 | +0.01(+0.14%) |
Feb 14, 2020 | 9.457 | 9.463 | 9.085 | 9.318 | 2,525,810 | -0.20(-2.05%) |
Feb 13, 2020 | 9.413 | 9.520 | 9.400 | 9.514 | 1,585,307 | +0.12(+1.28%) |
Feb 12, 2020 | 9.400 | 9.476 | 9.375 | 9.394 | 975,379 | +0.01(+0.07%) |
Feb 11, 2020 | 9.469 | 9.510 | 9.381 | 9.387 | 1,152,885 | -0.07(-0.73%) |
Feb 10, 2020 | 9.614 | 9.627 | 9.457 | 9.457 | 1,261,181 | -0.13(-1.38%) |
Feb 07, 2020 | 9.577 | 9.627 | 9.564 | 9.589 | 1,122,846 | +0.02(+0.20%) |
Feb 06, 2020 | 9.633 | 9.659 | 9.526 | 9.570 | 1,205,381 | -0.04(-0.39%) |
Feb 05, 2020 | 9.583 | 9.621 | 9.532 | 9.608 | 1,002,980 | +0.04(+0.46%) |
Feb 04, 2020 | 9.482 | 9.646 | 9.413 | 9.564 | 1,797,313 | +0.17(+1.81%) |
Feb 03, 2020 | 9.356 | 9.504 | 9.337 | 9.394 | 1,296,485 | +0.08(+0.88%) |
Jan 31, 2020 | 9.545 | 9.545 | 9.274 | 9.312 | 3,896,416 | -0.27(-2.83%) |
Jan 30, 2020 | 9.514 | 9.583 | 9.463 | 9.583 | 762,461 | +0.06(+0.66%) |
Jan 29, 2020 | 9.457 | 9.551 | 9.400 | 9.520 | 1,557,979 | +0.20(+2.17%) |
Jan 28, 2020 | 9.217 | 9.350 | 9.211 | 9.318 | 771,436 | +0.09(+0.96%) |
Jan 27, 2020 | 9.242 | 9.268 | 9.129 | 9.230 | 1,110,044 | -0.07(-0.75%) |
Jan 24, 2020 | 9.375 | 9.400 | 9.211 | 9.299 | 1,187,403 | -0.04(-0.47%) |
Jan 23, 2020 | 9.318 | 9.368 | 9.280 | 9.343 | 951,136 | +0.03(+0.27%) |
Jan 22, 2020 | 9.356 | 9.362 | 9.299 | 9.318 | 1,399,654 | +0.01(+0.07%) |
Jan 21, 2020 | 9.268 | 9.318 | 9.249 | 9.312 | 2,107,154 | +0.04(+0.48%) |
Jan 17, 2020 | 9.173 | 9.287 | 9.148 | 9.268 | 1,313,979 | +0.11(+1.24%) |
Jan 16, 2020 | 9.129 | 9.154 | 9.110 | 9.154 | 1,695,885 | +0.03(+0.35%) |
Jan 15, 2020 | 9.167 | 9.173 | 9.085 | 9.123 | 1,207,701 | -0.03(-0.28%) |
Jan 14, 2020 | 9.123 | 9.160 | 9.107 | 9.148 | 1,676,450 | +0.02(+0.21%) |
Jan 13, 2020 | 9.060 | 9.173 | 9.060 | 9.129 | 1,285,833 | +0.07(+0.77%) |
Jan 10, 2020 | 9.129 | 9.129 | 9.022 | 9.060 | 1,359,502 | -0.06(-0.69%) |
Jan 09, 2020 | 9.104 | 9.160 | 9.085 | 9.123 | 2,184,240 | +0.04(+0.42%) |
Jan 08, 2020 | 8.971 | 9.173 | 8.965 | 9.085 | 2,274,506 | +0.11(+1.19%) |
Jan 07, 2020 | 8.952 | 9.003 | 8.921 | 8.978 | 961,925 | +0.03(+0.28%) |
Jan 06, 2020 | 8.933 | 9.022 | 8.921 | 8.952 | 1,225,214 | +0.01(+0.07%) |
Jan 03, 2020 | 8.833 | 9.009 | 8.833 | 8.946 | 1,133,791 | +0.04(+0.42%) |