Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.514 | 6.433 | 5.422 | 6.066 | 418,773 | +0.45(+8.05%) |
Mar 30, 2020 | 5.974 | 6.065 | 5.055 | 5.614 | 546,506 | -0.36(-6.03%) |
Mar 27, 2020 | 6.535 | 6.819 | 5.974 | 5.974 | 346,601 | -0.46(-7.14%) |
Mar 26, 2020 | 7.444 | 7.536 | 6.250 | 6.433 | 450,408 | -0.70(-9.84%) |
Mar 25, 2020 | 7.353 | 8.087 | 6.964 | 7.136 | 556,819 | -0.31(-4.15%) |
Mar 24, 2020 | 6.617 | 7.536 | 6.433 | 7.444 | 548,559 | +1.15(+18.20%) |
Mar 23, 2020 | 6.709 | 6.801 | 6.172 | 6.298 | 400,829 | -0.46(-6.77%) |
Mar 20, 2020 | 6.801 | 7.169 | 6.433 | 6.756 | 625,536 | +0.14(+2.13%) |
Mar 19, 2020 | 5.790 | 6.617 | 4.789 | 6.615 | 789,239 | +1.38(+26.46%) |
Mar 18, 2020 | 6.893 | 6.893 | 4.595 | 5.231 | 1,019,488 | -1.96(-27.29%) |
Mar 17, 2020 | 7.681 | 7.812 | 6.746 | 7.194 | 1,045,759 | -0.07(-0.91%) |
Mar 16, 2020 | 7.444 | 8.639 | 7.169 | 7.261 | 815,620 | -1.43(-16.41%) |
Mar 13, 2020 | 8.915 | 9.558 | 7.554 | 8.686 | 1,550,725 | +0.01(+0.15%) |
Mar 12, 2020 | 7.444 | 8.727 | 6.893 | 8.673 | 1,318,334 | -0.11(-1.25%) |
Mar 11, 2020 | 8.462 | 8.792 | 7.492 | 8.783 | 1,107,615 | -0.32(-3.47%) |
Mar 10, 2020 | 9.374 | 9.374 | 7.261 | 9.099 | 1,205,085 | +1.65(+22.19%) |
Mar 09, 2020 | 8.705 | 9.374 | 4.833 | 7.446 | 2,113,070 | -4.50(-37.68%) |
Mar 06, 2020 | 11.86 | 12.04 | 11.03 | 11.95 | 1,186,801 | -0.37(-2.98%) |
Mar 05, 2020 | 12.87 | 13.05 | 12.22 | 12.32 | 497,893 | -0.74(-5.63%) |
Mar 04, 2020 | 13.51 | 13.79 | 12.87 | 13.05 | 550,943 | +0.00(+0.00%) |
Mar 03, 2020 | 13.42 | 13.51 | 12.68 | 13.05 | 845,399 | +0.09(+0.71%) |
Mar 02, 2020 | 13.88 | 14.25 | 12.41 | 12.96 | 698,414 | -0.37(-2.76%) |
Feb 28, 2020 | 12.22 | 13.51 | 11.86 | 13.33 | 575,812 | +0.92(+7.41%) |
Feb 27, 2020 | 12.22 | 13.42 | 11.58 | 12.41 | 1,284,564 | -0.74(-5.59%) |
Feb 26, 2020 | 13.60 | 14.06 | 13.05 | 13.14 | 1,055,328 | -0.55(-4.03%) |
Feb 25, 2020 | 13.88 | 14.06 | 13.33 | 13.69 | 1,025,189 | -0.09(-0.67%) |
Feb 24, 2020 | 13.88 | 14.06 | 13.05 | 13.79 | 627,660 | -0.64(-4.46%) |
Feb 21, 2020 | 14.89 | 14.89 | 14.34 | 14.43 | 534,923 | -0.37(-2.48%) |
Feb 20, 2020 | 15.35 | 15.35 | 14.71 | 14.80 | 314,105 | -0.37(-2.42%) |
Feb 19, 2020 | 14.71 | 15.26 | 14.52 | 15.16 | 607,381 | +0.74(+5.10%) |
Feb 18, 2020 | 14.43 | 14.61 | 14.34 | 14.43 | 287,639 | -0.18(-1.26%) |
Feb 14, 2020 | 14.89 | 14.98 | 14.43 | 14.61 | 527,513 | -0.09(-0.62%) |
Feb 13, 2020 | 14.89 | 15.16 | 14.25 | 14.71 | 640,153 | -0.09(-0.62%) |
Feb 12, 2020 | 14.98 | 15.81 | 14.71 | 14.80 | 692,446 | +0.28(+1.90%) |
Feb 11, 2020 | 14.98 | 15.07 | 14.15 | 14.52 | 487,127 | -0.18(-1.25%) |
Feb 10, 2020 | 15.16 | 15.35 | 14.52 | 14.71 | 581,056 | -0.55(-3.61%) |
Feb 07, 2020 | 15.35 | 15.62 | 14.89 | 15.26 | 457,681 | -0.18(-1.19%) |
Feb 06, 2020 | 15.90 | 15.90 | 15.35 | 15.44 | 313,587 | -0.55(-3.45%) |
Feb 05, 2020 | 15.62 | 16.08 | 15.53 | 15.99 | 624,510 | +0.92(+6.10%) |
Feb 04, 2020 | 15.53 | 15.72 | 15.07 | 15.07 | 529,519 | -0.09(-0.61%) |
Feb 03, 2020 | 15.16 | 15.35 | 14.71 | 15.16 | 582,915 | -0.09(-0.60%) |
Jan 31, 2020 | 16.08 | 16.18 | 15.26 | 15.26 | 811,061 | -0.55(-3.49%) |
Jan 30, 2020 | 15.16 | 15.90 | 15.16 | 15.81 | 668,060 | +0.28(+1.78%) |
Jan 29, 2020 | 15.72 | 15.99 | 15.44 | 15.53 | 770,719 | -0.18(-1.17%) |
Jan 28, 2020 | 14.80 | 15.81 | 14.80 | 15.72 | 1,331,603 | +1.19(+8.23%) |
Jan 27, 2020 | 14.80 | 15.35 | 14.25 | 14.52 | 758,800 | -0.92(-5.95%) |
Jan 24, 2020 | 16.08 | 16.08 | 14.89 | 15.44 | 818,808 | -0.37(-2.33%) |
Jan 23, 2020 | 15.99 | 15.99 | 15.26 | 15.81 | 887,511 | -0.28(-1.71%) |
Jan 22, 2020 | 17.19 | 17.19 | 15.90 | 16.08 | 708,760 | -0.83(-4.89%) |
Jan 21, 2020 | 17.46 | 17.55 | 16.82 | 16.91 | 605,938 | -0.46(-2.65%) |
Jan 17, 2020 | 18.84 | 18.93 | 17.28 | 17.37 | 748,433 | -0.64(-3.57%) |
Jan 16, 2020 | 18.57 | 18.66 | 18.01 | 18.01 | 564,370 | -0.37(-2.00%) |
Jan 15, 2020 | 18.47 | 18.66 | 17.92 | 18.38 | 607,332 | -0.09(-0.50%) |
Jan 14, 2020 | 18.57 | 18.84 | 18.29 | 18.47 | 1,089,194 | +0.09(+0.50%) |
Jan 13, 2020 | 18.84 | 18.93 | 18.01 | 18.38 | 510,653 | -0.46(-2.44%) |
Jan 10, 2020 | 19.39 | 19.67 | 18.66 | 18.84 | 493,108 | -0.83(-4.21%) |
Jan 09, 2020 | 19.02 | 19.76 | 18.47 | 19.67 | 614,398 | +0.46(+2.39%) |
Jan 08, 2020 | 20.86 | 20.95 | 19.02 | 19.21 | 651,652 | -1.38(-6.70%) |
Jan 07, 2020 | 21.14 | 21.14 | 20.31 | 20.59 | 429,093 | -0.46(-2.18%) |
Jan 06, 2020 | 21.41 | 21.51 | 20.86 | 21.05 | 611,844 | -0.18(-0.87%) |
Jan 03, 2020 | 21.60 | 21.69 | 20.95 | 21.23 | 922,141 | +0.74(+3.59%) |