Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.678 | 5.773 | 4.840 | 5.345 | 1,615,045 | -0.50(-8.63%) |
Mar 30, 2020 | 6.080 | 6.140 | 5.294 | 5.850 | 1,238,825 | -0.23(-3.80%) |
Mar 27, 2020 | 5.850 | 6.346 | 5.677 | 6.080 | 682,535 | +0.03(+0.42%) |
Mar 26, 2020 | 6.260 | 6.346 | 5.678 | 6.055 | 1,052,524 | +0.09(+1.58%) |
Mar 25, 2020 | 6.448 | 6.713 | 5.909 | 5.961 | 1,296,313 | -0.44(-6.94%) |
Mar 24, 2020 | 6.294 | 6.671 | 5.781 | 6.405 | 1,252,408 | +0.50(+8.55%) |
Mar 23, 2020 | 6.226 | 6.337 | 5.473 | 5.901 | 915,153 | -0.27(-4.43%) |
Mar 20, 2020 | 5.755 | 6.499 | 5.687 | 6.175 | 2,198,565 | +0.52(+9.23%) |
Mar 19, 2020 | 4.276 | 5.841 | 4.122 | 5.653 | 1,295,518 | +1.56(+38.00%) |
Mar 18, 2020 | 4.276 | 4.293 | 3.592 | 4.096 | 1,418,986 | -0.46(-10.13%) |
Mar 17, 2020 | 5.140 | 5.379 | 4.361 | 4.558 | 1,975,187 | -0.44(-8.73%) |
Mar 16, 2020 | 5.388 | 5.926 | 4.986 | 4.994 | 802,360 | -1.24(-19.89%) |
Mar 13, 2020 | 6.414 | 6.688 | 5.636 | 6.234 | 855,946 | +0.35(+5.96%) |
Mar 12, 2020 | 6.842 | 6.890 | 5.841 | 5.884 | 1,419,787 | -1.40(-19.25%) |
Mar 11, 2020 | 7.851 | 7.945 | 7.226 | 7.286 | 905,169 | -0.79(-9.75%) |
Mar 10, 2020 | 8.107 | 8.227 | 7.372 | 8.073 | 1,300,803 | +0.22(+2.83%) |
Mar 09, 2020 | 8.201 | 8.261 | 7.663 | 7.851 | 957,141 | -0.80(-9.20%) |
Mar 06, 2020 | 8.466 | 8.826 | 8.381 | 8.646 | 507,604 | -0.15(-1.73%) |
Mar 05, 2020 | 9.188 | 9.197 | 8.561 | 8.799 | 737,011 | -0.55(-5.89%) |
Mar 04, 2020 | 9.231 | 9.383 | 9.104 | 9.349 | 594,044 | +0.27(+2.99%) |
Mar 03, 2020 | 9.087 | 9.494 | 8.917 | 9.078 | 768,762 | -0.03(-0.37%) |
Mar 02, 2020 | 8.765 | 9.112 | 8.637 | 9.112 | 624,058 | +0.30(+3.37%) |
Feb 28, 2020 | 8.476 | 9.171 | 7.968 | 8.815 | 1,201,097 | -0.47(-5.11%) |
Feb 27, 2020 | 9.883 | 10.08 | 9.231 | 9.290 | 1,196,157 | -0.98(-9.57%) |
Feb 26, 2020 | 10.60 | 10.68 | 10.15 | 10.27 | 780,638 | -0.25(-2.34%) |
Feb 25, 2020 | 10.89 | 10.94 | 10.42 | 10.52 | 484,854 | -0.40(-3.65%) |
Feb 24, 2020 | 11.02 | 11.10 | 10.90 | 10.92 | 375,242 | -0.28(-2.50%) |
Feb 21, 2020 | 10.98 | 11.24 | 10.96 | 11.20 | 540,086 | +0.24(+2.17%) |
Feb 20, 2020 | 10.96 | 11.10 | 10.93 | 10.96 | 362,045 | +0.00(+0.00%) |
Feb 19, 2020 | 11.34 | 11.34 | 10.94 | 10.96 | 461,697 | -0.41(-3.58%) |
Feb 18, 2020 | 11.38 | 11.45 | 11.27 | 11.37 | 415,287 | +0.00(+0.00%) |
Feb 14, 2020 | 11.43 | 11.47 | 11.35 | 11.37 | 331,272 | -0.04(-0.37%) |
Feb 13, 2020 | 11.23 | 11.43 | 11.21 | 11.41 | 371,163 | +0.13(+1.13%) |
Feb 12, 2020 | 11.27 | 11.32 | 11.13 | 11.28 | 655,908 | +0.08(+0.68%) |
Feb 11, 2020 | 11.26 | 11.43 | 11.15 | 11.21 | 441,103 | -0.02(-0.15%) |
Feb 10, 2020 | 11.23 | 11.34 | 11.18 | 11.22 | 343,412 | +0.04(+0.38%) |
Feb 07, 2020 | 11.29 | 11.43 | 11.06 | 11.18 | 390,023 | -0.22(-1.92%) |
Feb 06, 2020 | 11.38 | 11.50 | 11.35 | 11.40 | 700,023 | +0.08(+0.74%) |
Feb 05, 2020 | 11.09 | 11.42 | 11.08 | 11.32 | 698,564 | +0.21(+1.90%) |
Feb 04, 2020 | 11.06 | 11.19 | 10.99 | 11.10 | 413,469 | +0.05(+0.50%) |
Feb 03, 2020 | 10.93 | 11.11 | 10.93 | 11.05 | 434,530 | +0.13(+1.20%) |
Jan 31, 2020 | 11.04 | 11.10 | 10.87 | 10.92 | 563,841 | -0.10(-0.88%) |
Jan 30, 2020 | 11.02 | 11.10 | 10.92 | 11.02 | 575,454 | -0.04(-0.34%) |
Jan 29, 2020 | 11.04 | 11.11 | 10.96 | 11.05 | 381,990 | +0.03(+0.31%) |
Jan 28, 2020 | 11.04 | 11.09 | 10.91 | 11.02 | 518,546 | +0.01(+0.08%) |
Jan 27, 2020 | 11.08 | 11.20 | 11.00 | 11.01 | 308,240 | -0.13(-1.13%) |
Jan 24, 2020 | 11.17 | 11.19 | 11.05 | 11.14 | 532,959 | +0.02(+0.15%) |
Jan 23, 2020 | 11.02 | 11.21 | 10.98 | 11.12 | 494,751 | +0.07(+0.61%) |
Jan 22, 2020 | 11.22 | 11.30 | 11.02 | 11.05 | 352,283 | -0.14(-1.28%) |
Jan 21, 2020 | 11.13 | 11.36 | 11.09 | 11.20 | 489,899 | +0.07(+0.64%) |
Jan 17, 2020 | 11.16 | 11.26 | 11.11 | 11.13 | 400,283 | +0.02(+0.19%) |
Jan 16, 2020 | 11.16 | 11.37 | 11.08 | 11.10 | 362,611 | +0.01(+0.08%) |
Jan 15, 2020 | 10.94 | 11.17 | 10.94 | 11.10 | 565,981 | +0.22(+2.01%) |
Jan 14, 2020 | 10.80 | 11.00 | 10.78 | 10.88 | 789,195 | +0.01(+0.08%) |
Jan 13, 2020 | 10.68 | 10.93 | 10.65 | 10.87 | 404,889 | +0.19(+1.81%) |
Jan 10, 2020 | 10.60 | 10.73 | 10.52 | 10.68 | 890,363 | +0.04(+0.33%) |
Jan 09, 2020 | 10.72 | 10.80 | 10.59 | 10.64 | 653,002 | -0.05(-0.47%) |
Jan 08, 2020 | 10.51 | 10.72 | 10.47 | 10.69 | 811,027 | +0.13(+1.19%) |
Jan 07, 2020 | 10.72 | 10.78 | 10.52 | 10.56 | 673,563 | -0.27(-2.47%) |
Jan 06, 2020 | 10.67 | 10.97 | 10.54 | 10.83 | 868,655 | +0.15(+1.41%) |
Jan 03, 2020 | 10.49 | 10.78 | 10.49 | 10.68 | 712,815 | +0.02(+0.16%) |