Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.616 | 3.668 | 3.100 | 3.164 | 6,087,795 | -0.41(-11.55%) |
Mar 30, 2020 | 4.404 | 4.404 | 3.519 | 3.577 | 6,833,869 | -0.84(-19.01%) |
Mar 27, 2020 | 4.197 | 4.552 | 4.024 | 4.417 | 3,940,730 | +0.24(+5.72%) |
Mar 26, 2020 | 3.526 | 4.824 | 3.422 | 4.178 | 9,730,014 | +0.92(+28.12%) |
Mar 25, 2020 | 2.951 | 3.674 | 2.841 | 3.261 | 7,574,896 | +0.50(+18.27%) |
Mar 24, 2020 | 2.938 | 3.229 | 2.751 | 2.757 | 4,927,263 | +0.00(+0.00%) |
Mar 23, 2020 | 3.242 | 3.261 | 2.493 | 2.757 | 6,109,239 | -0.36(-11.41%) |
Mar 20, 2020 | 3.306 | 3.797 | 3.067 | 3.112 | 7,993,579 | +0.22(+7.59%) |
Mar 19, 2020 | 2.874 | 3.274 | 2.454 | 2.893 | 8,862,705 | -0.05(-1.75%) |
Mar 18, 2020 | 3.493 | 3.513 | 2.286 | 2.945 | 11,770,187 | -0.81(-21.51%) |
Mar 17, 2020 | 4.972 | 5.063 | 3.519 | 3.752 | 12,647,045 | -0.94(-19.97%) |
Mar 16, 2020 | 4.843 | 5.240 | 4.688 | 4.688 | 4,729,702 | -0.80(-14.59%) |
Mar 13, 2020 | 5.792 | 5.980 | 5.231 | 5.489 | 4,018,315 | +0.08(+1.55%) |
Mar 12, 2020 | 5.243 | 5.766 | 5.024 | 5.405 | 5,285,010 | -1.14(-17.37%) |
Mar 11, 2020 | 6.845 | 6.897 | 6.399 | 6.541 | 3,282,975 | -0.51(-7.23%) |
Mar 10, 2020 | 7.142 | 7.265 | 6.780 | 7.052 | 2,906,927 | +0.18(+2.63%) |
Mar 09, 2020 | 7.316 | 7.374 | 6.845 | 6.871 | 3,429,305 | -0.94(-11.99%) |
Mar 06, 2020 | 7.684 | 8.052 | 7.562 | 7.807 | 2,902,546 | -0.09(-1.14%) |
Mar 05, 2020 | 8.207 | 8.240 | 7.852 | 7.897 | 2,666,019 | -0.49(-5.85%) |
Mar 04, 2020 | 8.311 | 8.485 | 8.207 | 8.388 | 1,919,792 | +0.23(+2.77%) |
Mar 03, 2020 | 8.582 | 8.814 | 8.098 | 8.162 | 3,214,968 | -0.23(-2.69%) |
Mar 02, 2020 | 7.872 | 8.401 | 7.813 | 8.388 | 3,761,313 | +0.55(+7.00%) |
Feb 28, 2020 | 7.691 | 8.020 | 7.426 | 7.839 | 6,906,305 | -0.34(-4.11%) |
Feb 27, 2020 | 8.588 | 8.595 | 7.775 | 8.175 | 6,670,688 | -0.48(-5.52%) |
Feb 26, 2020 | 8.729 | 8.950 | 8.653 | 8.653 | 3,014,848 | -0.08(-0.87%) |
Feb 25, 2020 | 9.152 | 9.158 | 8.533 | 8.729 | 6,020,481 | -0.39(-4.29%) |
Feb 24, 2020 | 9.259 | 9.272 | 8.937 | 9.120 | 3,163,504 | -0.23(-2.43%) |
Feb 21, 2020 | 9.316 | 9.373 | 9.266 | 9.348 | 1,355,282 | +0.03(+0.34%) |
Feb 20, 2020 | 9.278 | 9.341 | 9.234 | 9.316 | 1,304,080 | +0.06(+0.61%) |
Feb 19, 2020 | 9.379 | 9.461 | 9.253 | 9.259 | 1,933,124 | -0.09(-0.95%) |
Feb 18, 2020 | 9.348 | 9.518 | 9.291 | 9.348 | 2,094,816 | +0.01(+0.14%) |
Feb 14, 2020 | 9.474 | 9.480 | 9.101 | 9.335 | 2,521,204 | -0.20(-2.05%) |
Feb 13, 2020 | 9.430 | 9.537 | 9.417 | 9.531 | 1,582,416 | +0.12(+1.28%) |
Feb 12, 2020 | 9.417 | 9.493 | 9.392 | 9.411 | 973,600 | +0.01(+0.07%) |
Feb 11, 2020 | 9.487 | 9.528 | 9.398 | 9.405 | 1,150,783 | -0.07(-0.73%) |
Feb 10, 2020 | 9.632 | 9.645 | 9.474 | 9.474 | 1,258,881 | -0.13(-1.38%) |
Feb 07, 2020 | 9.594 | 9.645 | 9.581 | 9.607 | 1,120,799 | +0.02(+0.20%) |
Feb 06, 2020 | 9.651 | 9.676 | 9.544 | 9.588 | 1,203,183 | -0.04(-0.39%) |
Feb 05, 2020 | 9.600 | 9.638 | 9.550 | 9.626 | 1,001,151 | +0.04(+0.46%) |
Feb 04, 2020 | 9.499 | 9.664 | 9.430 | 9.581 | 1,794,035 | +0.17(+1.81%) |
Feb 03, 2020 | 9.373 | 9.522 | 9.354 | 9.411 | 1,294,121 | +0.08(+0.88%) |
Jan 31, 2020 | 9.562 | 9.562 | 9.291 | 9.329 | 3,889,311 | -0.27(-2.83%) |
Jan 30, 2020 | 9.531 | 9.600 | 9.480 | 9.600 | 761,071 | +0.06(+0.66%) |
Jan 29, 2020 | 9.474 | 9.569 | 9.417 | 9.537 | 1,555,138 | +0.20(+2.17%) |
Jan 28, 2020 | 9.234 | 9.367 | 9.228 | 9.335 | 770,029 | +0.09(+0.96%) |
Jan 27, 2020 | 9.259 | 9.285 | 9.146 | 9.247 | 1,108,020 | -0.07(-0.75%) |
Jan 24, 2020 | 9.392 | 9.417 | 9.228 | 9.316 | 1,185,238 | -0.04(-0.47%) |
Jan 23, 2020 | 9.335 | 9.386 | 9.297 | 9.360 | 949,402 | +0.03(+0.27%) |
Jan 22, 2020 | 9.373 | 9.379 | 9.316 | 9.335 | 1,397,102 | +0.01(+0.07%) |
Jan 21, 2020 | 9.285 | 9.335 | 9.266 | 9.329 | 2,103,312 | +0.04(+0.48%) |
Jan 17, 2020 | 9.190 | 9.304 | 9.165 | 9.285 | 1,311,583 | +0.11(+1.24%) |
Jan 16, 2020 | 9.146 | 9.171 | 9.127 | 9.171 | 1,692,793 | +0.03(+0.35%) |
Jan 15, 2020 | 9.184 | 9.190 | 9.101 | 9.139 | 1,205,499 | -0.03(-0.28%) |
Jan 14, 2020 | 9.139 | 9.177 | 9.123 | 9.165 | 1,673,393 | +0.02(+0.21%) |
Jan 13, 2020 | 9.076 | 9.190 | 9.076 | 9.146 | 1,283,488 | +0.07(+0.77%) |
Jan 10, 2020 | 9.146 | 9.146 | 9.038 | 9.076 | 1,357,023 | -0.06(-0.69%) |
Jan 09, 2020 | 9.120 | 9.177 | 9.101 | 9.139 | 2,180,257 | +0.04(+0.42%) |
Jan 08, 2020 | 8.988 | 9.190 | 8.981 | 9.101 | 2,270,358 | +0.11(+1.19%) |
Jan 07, 2020 | 8.969 | 9.019 | 8.937 | 8.994 | 960,171 | +0.03(+0.28%) |
Jan 06, 2020 | 8.950 | 9.038 | 8.937 | 8.969 | 1,222,980 | +0.01(+0.07%) |
Jan 03, 2020 | 8.849 | 9.026 | 8.849 | 8.962 | 1,131,723 | +0.04(+0.42%) |