Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.885 | 4.963 | 4.319 | 4.336 | 4,186,343 | -0.57(-11.70%) |
Mar 30, 2020 | 4.589 | 5.111 | 4.589 | 4.911 | 3,574,232 | +0.27(+5.82%) |
Mar 27, 2020 | 5.041 | 5.041 | 4.641 | 4.641 | 1,208,224 | -0.71(-13.33%) |
Mar 26, 2020 | 5.111 | 5.533 | 4.902 | 5.355 | 3,635,216 | +0.51(+10.41%) |
Mar 25, 2020 | 4.188 | 5.085 | 4.145 | 4.850 | 1,874,487 | +0.45(+10.30%) |
Mar 24, 2020 | 4.449 | 4.458 | 3.970 | 4.397 | 2,052,142 | +0.34(+8.37%) |
Mar 23, 2020 | 4.205 | 4.336 | 3.909 | 4.057 | 1,531,298 | -0.17(-4.12%) |
Mar 20, 2020 | 4.449 | 4.536 | 4.014 | 4.232 | 2,591,825 | -0.24(-5.26%) |
Mar 19, 2020 | 4.362 | 4.615 | 4.118 | 4.467 | 1,885,129 | +0.30(+7.10%) |
Mar 18, 2020 | 4.589 | 4.658 | 3.997 | 4.171 | 2,670,884 | -0.99(-19.22%) |
Mar 17, 2020 | 4.571 | 5.355 | 4.214 | 5.163 | 1,651,587 | +0.72(+16.27%) |
Mar 16, 2020 | 3.735 | 5.041 | 3.735 | 4.441 | 1,760,171 | -0.23(-4.85%) |
Mar 13, 2020 | 4.684 | 4.815 | 4.092 | 4.667 | 1,824,741 | +0.32(+7.41%) |
Mar 12, 2020 | 4.972 | 4.972 | 4.288 | 4.345 | 1,869,389 | -0.74(-14.55%) |
Mar 11, 2020 | 5.398 | 5.494 | 5.011 | 5.085 | 1,541,965 | -0.59(-10.43%) |
Mar 10, 2020 | 5.276 | 5.686 | 5.050 | 5.677 | 1,961,834 | +0.68(+13.59%) |
Mar 09, 2020 | 5.572 | 5.703 | 4.980 | 4.998 | 2,445,084 | -1.09(-17.88%) |
Mar 06, 2020 | 6.104 | 6.313 | 5.964 | 6.086 | 2,754,339 | -0.38(-5.92%) |
Mar 05, 2020 | 6.323 | 6.521 | 6.245 | 6.469 | 1,739,661 | -0.12(-1.83%) |
Mar 04, 2020 | 6.426 | 6.607 | 6.176 | 6.590 | 1,158,245 | +0.38(+6.11%) |
Mar 03, 2020 | 6.495 | 6.745 | 6.116 | 6.211 | 2,453,963 | -0.13(-2.04%) |
Mar 02, 2020 | 6.392 | 6.418 | 5.909 | 6.340 | 2,503,545 | +0.01(+0.14%) |
Feb 28, 2020 | 6.081 | 6.349 | 5.796 | 6.331 | 3,731,164 | +0.16(+2.66%) |
Feb 27, 2020 | 6.314 | 6.625 | 6.124 | 6.167 | 2,594,470 | -0.52(-7.74%) |
Feb 26, 2020 | 6.832 | 7.375 | 6.633 | 6.685 | 2,784,448 | +0.16(+2.38%) |
Feb 25, 2020 | 7.660 | 7.686 | 6.469 | 6.530 | 2,055,025 | -1.07(-14.07%) |
Feb 24, 2020 | 7.668 | 7.815 | 7.453 | 7.599 | 1,564,035 | -0.77(-9.18%) |
Feb 21, 2020 | 8.445 | 8.600 | 8.302 | 8.367 | 1,906,970 | -0.09(-1.12%) |
Feb 20, 2020 | 8.324 | 8.677 | 8.307 | 8.462 | 1,004,338 | +0.08(+0.93%) |
Feb 19, 2020 | 8.134 | 8.574 | 8.134 | 8.384 | 1,758,422 | +0.28(+3.40%) |
Feb 18, 2020 | 7.901 | 8.125 | 7.789 | 8.108 | 1,039,258 | +0.07(+0.86%) |
Feb 14, 2020 | 7.763 | 8.238 | 7.763 | 8.039 | 2,032,177 | +0.38(+4.96%) |
Feb 13, 2020 | 7.686 | 7.849 | 7.453 | 7.660 | 985,833 | -0.09(-1.22%) |
Feb 12, 2020 | 7.737 | 7.979 | 7.642 | 7.755 | 1,158,476 | +0.22(+2.86%) |
Feb 11, 2020 | 7.263 | 7.776 | 7.228 | 7.539 | 1,531,510 | +0.37(+5.17%) |
Feb 10, 2020 | 6.840 | 7.453 | 6.823 | 7.168 | 1,683,232 | +0.33(+4.79%) |
Feb 07, 2020 | 7.185 | 7.202 | 6.780 | 6.840 | 2,252,100 | -0.46(-6.26%) |
Feb 06, 2020 | 7.755 | 7.858 | 7.297 | 7.297 | 1,342,208 | -0.43(-5.58%) |
Feb 05, 2020 | 7.694 | 7.875 | 7.617 | 7.729 | 1,088,242 | +0.22(+2.87%) |
Feb 04, 2020 | 7.573 | 7.711 | 7.487 | 7.513 | 1,067,612 | +0.19(+2.59%) |
Feb 03, 2020 | 7.340 | 7.496 | 7.211 | 7.323 | 1,718,601 | +0.03(+0.35%) |
Jan 31, 2020 | 7.858 | 7.953 | 7.259 | 7.297 | 2,187,758 | -0.72(-9.03%) |
Jan 30, 2020 | 7.970 | 8.117 | 7.849 | 8.022 | 949,913 | -0.12(-1.48%) |
Jan 29, 2020 | 8.255 | 8.384 | 8.056 | 8.143 | 912,836 | -0.08(-0.94%) |
Jan 28, 2020 | 8.332 | 8.453 | 8.177 | 8.220 | 1,202,356 | -0.02(-0.21%) |
Jan 27, 2020 | 8.143 | 8.436 | 8.091 | 8.238 | 2,146,901 | -0.32(-3.73%) |
Jan 24, 2020 | 8.893 | 8.910 | 8.527 | 8.557 | 1,304,006 | -0.28(-3.22%) |
Jan 23, 2020 | 8.488 | 8.945 | 8.194 | 8.841 | 3,040,817 | +0.22(+2.50%) |
Jan 22, 2020 | 8.781 | 8.884 | 8.608 | 8.626 | 2,122,198 | -0.14(-1.57%) |
Jan 21, 2020 | 9.195 | 9.324 | 8.695 | 8.764 | 2,725,630 | -0.57(-6.10%) |
Jan 17, 2020 | 10.18 | 10.18 | 9.333 | 9.333 | 2,050,842 | -0.77(-7.60%) |
Jan 16, 2020 | 10.37 | 10.53 | 10.01 | 10.10 | 1,750,410 | -0.25(-2.42%) |
Jan 15, 2020 | 10.37 | 10.70 | 10.25 | 10.35 | 1,812,311 | -0.09(-0.91%) |
Jan 14, 2020 | 10.27 | 10.65 | 10.19 | 10.45 | 2,438,065 | +0.11(+1.09%) |
Jan 13, 2020 | 9.721 | 10.40 | 9.721 | 10.33 | 3,309,534 | +0.57(+5.83%) |
Jan 10, 2020 | 9.618 | 9.997 | 9.549 | 9.764 | 2,142,196 | +0.25(+2.63%) |
Jan 09, 2020 | 9.402 | 9.635 | 9.307 | 9.514 | 2,856,877 | +0.20(+2.13%) |
Jan 08, 2020 | 9.178 | 9.514 | 9.066 | 9.316 | 2,726,263 | +0.17(+1.89%) |
Jan 07, 2020 | 9.074 | 9.290 | 8.979 | 9.143 | 1,816,789 | -0.06(-0.66%) |
Jan 06, 2020 | 9.152 | 9.437 | 8.971 | 9.204 | 2,173,547 | -0.09(-1.02%) |
Jan 03, 2020 | 9.247 | 9.428 | 9.204 | 9.299 | 1,260,995 | -0.26(-2.71%) |