Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.748 | 6.356 | 5.748 | 6.039 | 1,158,608 | +0.27(+4.75%) |
Mar 30, 2020 | 6.030 | 6.060 | 5.525 | 5.765 | 969,399 | -0.01(-0.15%) |
Mar 27, 2020 | 6.356 | 6.450 | 5.773 | 5.773 | 1,052,817 | -0.95(-14.14%) |
Mar 26, 2020 | 6.707 | 7.015 | 6.578 | 6.724 | 1,086,669 | +0.20(+3.02%) |
Mar 25, 2020 | 6.424 | 6.878 | 6.210 | 6.527 | 1,235,725 | +0.30(+4.81%) |
Mar 24, 2020 | 5.773 | 6.467 | 5.748 | 6.227 | 1,178,510 | +0.70(+12.71%) |
Mar 23, 2020 | 5.799 | 5.816 | 5.371 | 5.525 | 1,021,129 | -0.31(-5.29%) |
Mar 20, 2020 | 5.422 | 6.373 | 5.225 | 5.833 | 2,251,216 | +0.61(+11.64%) |
Mar 19, 2020 | 5.054 | 5.910 | 5.011 | 5.225 | 1,670,082 | +0.02(+0.33%) |
Mar 18, 2020 | 5.919 | 6.082 | 5.045 | 5.208 | 2,707,960 | -1.34(-20.42%) |
Mar 17, 2020 | 6.270 | 6.673 | 5.825 | 6.544 | 1,879,180 | +0.43(+7.00%) |
Mar 16, 2020 | 6.613 | 7.358 | 6.082 | 6.116 | 2,541,622 | -1.77(-22.48%) |
Mar 13, 2020 | 8.197 | 8.480 | 7.555 | 7.889 | 1,400,253 | +0.41(+5.50%) |
Mar 12, 2020 | 7.709 | 8.009 | 7.238 | 7.478 | 1,534,772 | -1.22(-14.07%) |
Mar 11, 2020 | 9.105 | 9.268 | 8.514 | 8.703 | 913,550 | -0.77(-8.14%) |
Mar 10, 2020 | 8.951 | 9.568 | 8.767 | 9.474 | 1,430,388 | +0.94(+11.04%) |
Mar 09, 2020 | 9.508 | 9.833 | 8.531 | 8.531 | 2,244,337 | -1.94(-18.49%) |
Mar 06, 2020 | 10.85 | 11.16 | 10.43 | 10.47 | 1,028,183 | -0.83(-7.35%) |
Mar 05, 2020 | 11.30 | 11.47 | 11.15 | 11.30 | 676,317 | -0.33(-2.80%) |
Mar 04, 2020 | 11.26 | 11.65 | 11.17 | 11.62 | 565,080 | +0.52(+4.71%) |
Mar 03, 2020 | 11.20 | 11.61 | 10.87 | 11.10 | 1,246,350 | -0.10(-0.92%) |
Mar 02, 2020 | 11.26 | 11.26 | 10.61 | 11.20 | 889,352 | +0.38(+3.48%) |
Feb 28, 2020 | 10.43 | 11.02 | 10.35 | 10.83 | 1,962,853 | -0.33(-2.99%) |
Feb 27, 2020 | 11.11 | 11.53 | 10.82 | 11.16 | 1,042,158 | -0.23(-2.03%) |
Feb 26, 2020 | 11.48 | 11.82 | 11.28 | 11.39 | 863,644 | +0.04(+0.38%) |
Feb 25, 2020 | 12.12 | 12.12 | 11.32 | 11.35 | 1,186,791 | -0.60(-5.02%) |
Feb 24, 2020 | 12.02 | 12.20 | 11.73 | 11.95 | 881,086 | -0.46(-3.73%) |
Feb 21, 2020 | 12.15 | 12.45 | 12.01 | 12.41 | 896,727 | +0.15(+1.26%) |
Feb 20, 2020 | 11.99 | 12.38 | 11.79 | 12.26 | 1,842,142 | +0.19(+1.56%) |
Feb 19, 2020 | 11.84 | 12.32 | 11.79 | 12.07 | 874,371 | +0.33(+2.85%) |
Feb 18, 2020 | 11.71 | 11.99 | 11.57 | 11.73 | 691,387 | -0.08(-0.65%) |
Feb 14, 2020 | 11.74 | 11.96 | 11.61 | 11.81 | 1,125,666 | +0.18(+1.55%) |
Feb 13, 2020 | 12.43 | 12.43 | 11.50 | 11.63 | 2,610,398 | -1.05(-8.30%) |
Feb 12, 2020 | 12.59 | 12.75 | 12.42 | 12.69 | 700,949 | +0.13(+1.02%) |
Feb 11, 2020 | 12.68 | 12.86 | 12.27 | 12.56 | 1,022,034 | -0.28(-2.20%) |
Feb 10, 2020 | 12.83 | 13.03 | 12.67 | 12.84 | 375,403 | +0.01(+0.07%) |
Feb 07, 2020 | 12.98 | 13.15 | 12.61 | 12.83 | 1,089,825 | +0.15(+1.22%) |
Feb 06, 2020 | 12.74 | 13.02 | 12.45 | 12.68 | 702,312 | +0.06(+0.48%) |
Feb 05, 2020 | 12.76 | 12.94 | 12.51 | 12.62 | 1,090,373 | -0.06(-0.47%) |
Feb 04, 2020 | 13.28 | 13.53 | 12.43 | 12.68 | 2,523,648 | -0.33(-2.57%) |
Feb 03, 2020 | 12.42 | 13.18 | 12.39 | 13.01 | 1,125,110 | +0.72(+5.85%) |
Jan 31, 2020 | 12.51 | 12.56 | 11.99 | 12.29 | 788,153 | -0.42(-3.30%) |
Jan 30, 2020 | 12.21 | 12.72 | 12.09 | 12.71 | 593,790 | +0.37(+2.98%) |
Jan 29, 2020 | 12.47 | 12.81 | 12.33 | 12.34 | 912,807 | -0.03(-0.28%) |
Jan 28, 2020 | 11.97 | 12.44 | 11.81 | 12.38 | 963,579 | +0.60(+5.09%) |
Jan 27, 2020 | 11.56 | 11.86 | 11.34 | 11.78 | 1,224,242 | -0.21(-1.72%) |
Jan 24, 2020 | 12.42 | 12.51 | 11.94 | 11.98 | 834,034 | -0.48(-3.85%) |
Jan 23, 2020 | 12.87 | 13.02 | 12.39 | 12.46 | 1,151,343 | -0.37(-2.87%) |
Jan 22, 2020 | 12.92 | 13.14 | 12.57 | 12.83 | 1,543,259 | -0.09(-0.66%) |
Jan 21, 2020 | 13.43 | 13.62 | 12.87 | 12.92 | 1,471,033 | -0.45(-3.33%) |
Jan 17, 2020 | 13.07 | 13.49 | 13.07 | 13.36 | 1,586,347 | +0.29(+2.23%) |
Jan 16, 2020 | 12.82 | 13.30 | 12.82 | 13.07 | 1,448,964 | +0.37(+2.90%) |
Jan 15, 2020 | 13.23 | 13.34 | 12.60 | 12.70 | 1,543,673 | -0.55(-4.14%) |
Jan 14, 2020 | 13.09 | 13.36 | 12.52 | 13.25 | 2,314,710 | -0.13(-0.96%) |
Jan 13, 2020 | 14.02 | 14.12 | 13.26 | 13.38 | 1,785,163 | -0.64(-4.58%) |
Jan 10, 2020 | 14.41 | 14.47 | 14.00 | 14.02 | 1,026,549 | -0.24(-1.68%) |
Jan 09, 2020 | 13.83 | 14.33 | 13.79 | 14.26 | 1,412,815 | +0.52(+3.80%) |
Jan 08, 2020 | 13.47 | 14.06 | 13.47 | 13.74 | 1,529,826 | +0.15(+1.07%) |
Jan 07, 2020 | 13.61 | 13.72 | 13.42 | 13.59 | 868,712 | -0.09(-0.63%) |
Jan 06, 2020 | 13.29 | 13.93 | 13.19 | 13.68 | 1,118,947 | +0.15(+1.08%) |
Jan 03, 2020 | 13.72 | 13.94 | 13.17 | 13.53 | 1,636,080 | -0.52(-3.72%) |