Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.656 | 2.853 | 2.489 | 2.853 | 1,992,446 | +0.20(+7.41%) |
Mar 30, 2020 | 2.764 | 2.784 | 2.479 | 2.656 | 2,116,210 | -0.11(-3.91%) |
Mar 27, 2020 | 2.784 | 2.900 | 2.568 | 2.764 | 2,343,323 | -0.03(-1.06%) |
Mar 26, 2020 | 3.089 | 3.207 | 2.518 | 2.794 | 4,125,975 | -0.28(-8.97%) |
Mar 25, 2020 | 3.384 | 3.384 | 2.956 | 3.069 | 2,067,123 | -0.17(-5.17%) |
Mar 24, 2020 | 3.384 | 3.541 | 3.010 | 3.236 | 1,782,060 | +0.11(+3.46%) |
Mar 23, 2020 | 3.482 | 3.768 | 2.873 | 3.128 | 2,353,475 | -0.13(-3.93%) |
Mar 20, 2020 | 3.679 | 3.866 | 3.040 | 3.256 | 3,368,298 | -0.49(-13.12%) |
Mar 19, 2020 | 3.197 | 3.832 | 2.951 | 3.748 | 2,759,666 | +0.51(+15.81%) |
Mar 18, 2020 | 4.063 | 4.063 | 2.745 | 3.236 | 2,724,374 | -1.04(-24.37%) |
Mar 17, 2020 | 3.394 | 5.224 | 3.394 | 4.279 | 4,987,976 | +0.89(+26.09%) |
Mar 16, 2020 | 2.725 | 3.482 | 2.686 | 3.394 | 2,785,632 | -0.04(-1.15%) |
Mar 13, 2020 | 2.813 | 3.433 | 2.597 | 3.433 | 3,136,222 | +0.90(+35.27%) |
Mar 12, 2020 | 2.499 | 2.813 | 2.469 | 2.538 | 2,291,726 | -0.27(-9.47%) |
Mar 11, 2020 | 3.571 | 3.591 | 2.725 | 2.804 | 2,558,533 | -0.91(-24.60%) |
Mar 10, 2020 | 4.053 | 4.112 | 3.443 | 3.719 | 3,282,672 | +0.02(+0.53%) |
Mar 09, 2020 | 3.837 | 4.102 | 3.561 | 3.699 | 3,336,091 | -0.88(-19.14%) |
Mar 06, 2020 | 4.722 | 4.889 | 4.427 | 4.574 | 1,815,434 | -0.26(-5.30%) |
Mar 05, 2020 | 4.938 | 4.958 | 4.614 | 4.830 | 2,018,901 | -0.21(-4.10%) |
Mar 04, 2020 | 5.066 | 5.420 | 4.820 | 5.037 | 2,654,071 | +0.03(+0.59%) |
Mar 03, 2020 | 5.076 | 5.214 | 4.820 | 5.007 | 3,486,554 | -0.04(-0.78%) |
Mar 02, 2020 | 5.794 | 5.873 | 4.825 | 5.047 | 2,995,239 | -0.70(-12.16%) |
Feb 28, 2020 | 5.548 | 6.119 | 5.499 | 5.745 | 3,861,522 | -0.10(-1.68%) |
Feb 27, 2020 | 5.322 | 5.883 | 4.948 | 5.843 | 2,764,288 | +0.43(+8.00%) |
Feb 26, 2020 | 6.345 | 6.345 | 5.381 | 5.411 | 2,475,542 | -0.93(-14.73%) |
Feb 25, 2020 | 6.601 | 6.601 | 6.084 | 6.345 | 2,127,584 | -0.24(-3.59%) |
Feb 24, 2020 | 6.571 | 6.916 | 6.227 | 6.581 | 1,674,219 | -0.25(-3.60%) |
Feb 21, 2020 | 7.368 | 7.368 | 6.680 | 6.827 | 2,534,228 | -0.58(-7.84%) |
Feb 20, 2020 | 7.575 | 7.722 | 7.319 | 7.407 | 1,799,340 | -0.20(-2.59%) |
Feb 19, 2020 | 7.270 | 7.644 | 7.230 | 7.604 | 1,788,930 | +0.34(+4.74%) |
Feb 18, 2020 | 7.221 | 7.339 | 6.886 | 7.260 | 2,249,974 | -0.07(-0.94%) |
Feb 14, 2020 | 7.634 | 7.722 | 7.260 | 7.329 | 1,149,500 | -0.31(-4.12%) |
Feb 13, 2020 | 7.545 | 7.644 | 7.329 | 7.644 | 1,308,640 | +0.05(+0.65%) |
Feb 12, 2020 | 8.086 | 8.332 | 7.516 | 7.594 | 2,092,488 | -0.34(-4.34%) |
Feb 11, 2020 | 8.332 | 8.401 | 7.919 | 7.939 | 1,797,147 | -0.24(-2.89%) |
Feb 10, 2020 | 8.283 | 8.391 | 7.968 | 8.175 | 2,267,168 | -0.19(-2.24%) |
Feb 07, 2020 | 8.745 | 8.795 | 8.106 | 8.362 | 2,356,741 | -0.44(-5.03%) |
Feb 06, 2020 | 9.296 | 9.296 | 8.244 | 8.804 | 3,794,773 | -0.35(-3.87%) |
Feb 05, 2020 | 7.270 | 9.709 | 6.945 | 9.159 | 9,772,511 | +1.87(+25.64%) |
Feb 04, 2020 | 6.837 | 7.368 | 6.798 | 7.289 | 3,374,751 | +0.61(+9.13%) |
Feb 03, 2020 | 6.640 | 6.768 | 6.394 | 6.680 | 1,424,368 | +0.03(+0.44%) |
Jan 31, 2020 | 6.739 | 6.739 | 6.345 | 6.650 | 2,024,638 | -0.22(-3.15%) |
Jan 30, 2020 | 6.709 | 7.083 | 6.699 | 6.866 | 1,282,857 | +0.06(+0.87%) |
Jan 29, 2020 | 6.837 | 6.886 | 6.384 | 6.807 | 2,215,571 | -0.03(-0.43%) |
Jan 28, 2020 | 7.358 | 7.417 | 6.827 | 6.837 | 1,989,660 | -0.50(-6.84%) |
Jan 27, 2020 | 7.132 | 7.398 | 6.886 | 7.339 | 1,592,973 | -0.01(-0.13%) |
Jan 24, 2020 | 7.417 | 7.516 | 7.157 | 7.348 | 2,037,446 | -0.15(-1.97%) |
Jan 23, 2020 | 7.693 | 7.752 | 7.358 | 7.496 | 2,939,039 | -0.30(-3.91%) |
Jan 22, 2020 | 7.978 | 7.978 | 7.535 | 7.801 | 2,330,962 | -0.17(-2.10%) |
Jan 21, 2020 | 8.332 | 8.381 | 7.742 | 7.968 | 1,986,800 | -0.46(-5.48%) |
Jan 17, 2020 | 8.627 | 8.716 | 8.332 | 8.431 | 1,873,275 | -0.12(-1.38%) |
Jan 16, 2020 | 8.470 | 8.844 | 8.421 | 8.549 | 1,694,724 | +0.26(+3.08%) |
Jan 15, 2020 | 8.844 | 8.922 | 8.214 | 8.293 | 2,622,748 | -0.56(-6.33%) |
Jan 14, 2020 | 8.854 | 9.188 | 8.657 | 8.854 | 2,344,779 | -0.04(-0.44%) |
Jan 13, 2020 | 8.460 | 9.267 | 8.391 | 8.893 | 2,166,560 | +0.41(+4.87%) |
Jan 10, 2020 | 8.775 | 8.854 | 8.460 | 8.480 | 1,936,606 | -0.38(-4.33%) |
Jan 09, 2020 | 8.893 | 9.006 | 8.362 | 8.863 | 2,042,925 | -0.22(-2.38%) |
Jan 08, 2020 | 9.345 | 9.611 | 8.804 | 9.080 | 2,344,288 | -0.25(-2.64%) |
Jan 07, 2020 | 9.552 | 9.798 | 9.100 | 9.326 | 1,820,566 | -0.42(-4.34%) |
Jan 06, 2020 | 9.827 | 10.08 | 9.680 | 9.749 | 1,551,830 | -0.13(-1.29%) |
Jan 03, 2020 | 9.886 | 10.15 | 9.626 | 9.877 | 2,049,746 | +0.05(+0.50%) |