Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.229 | 2.413 | 2.200 | 2.403 | 5,761,514 | +0.25(+11.71%) |
Mar 30, 2020 | 2.161 | 2.229 | 1.861 | 2.151 | 8,466,858 | -0.13(-5.53%) |
Mar 27, 2020 | 2.423 | 2.568 | 2.229 | 2.277 | 8,645,500 | -0.36(-13.60%) |
Mar 26, 2020 | 2.675 | 2.956 | 2.550 | 2.636 | 7,077,041 | -0.09(-3.20%) |
Mar 25, 2020 | 2.810 | 2.985 | 2.151 | 2.723 | 12,164,517 | +0.12(+4.46%) |
Mar 24, 2020 | 2.113 | 2.665 | 2.045 | 2.607 | 14,917,111 | +0.69(+35.86%) |
Mar 23, 2020 | 1.686 | 1.987 | 1.492 | 1.919 | 10,377,913 | +0.25(+15.12%) |
Mar 20, 2020 | 1.647 | 1.773 | 1.492 | 1.667 | 17,090,708 | +0.16(+10.97%) |
Mar 19, 2020 | 1.182 | 1.735 | 1.173 | 1.502 | 12,322,262 | +0.34(+29.17%) |
Mar 18, 2020 | 1.279 | 1.337 | 1.076 | 1.163 | 8,186,402 | -0.22(-16.08%) |
Mar 17, 2020 | 1.744 | 1.773 | 1.376 | 1.386 | 15,742,934 | -0.31(-18.29%) |
Mar 16, 2020 | 1.841 | 2.054 | 1.686 | 1.696 | 12,741,429 | -0.86(-33.71%) |
Mar 13, 2020 | 2.103 | 2.558 | 1.812 | 2.558 | 16,934,996 | +0.60(+30.69%) |
Mar 12, 2020 | 1.677 | 2.151 | 1.541 | 1.958 | 18,176,810 | +0.04(+2.02%) |
Mar 11, 2020 | 2.316 | 2.374 | 1.793 | 1.919 | 20,274,538 | -0.42(-17.84%) |
Mar 10, 2020 | 3.615 | 3.760 | 2.142 | 2.336 | 23,846,674 | +0.06(+2.55%) |
Mar 09, 2020 | 2.965 | 3.111 | 1.803 | 2.277 | 30,577,710 | -4.07(-64.12%) |
Mar 06, 2020 | 8.402 | 8.673 | 6.270 | 6.348 | 9,051,859 | -2.46(-27.94%) |
Mar 05, 2020 | 9.177 | 9.313 | 8.664 | 8.809 | 4,717,643 | -0.66(-6.96%) |
Mar 04, 2020 | 9.759 | 9.778 | 9.226 | 9.468 | 4,431,230 | +0.07(+0.72%) |
Mar 03, 2020 | 9.875 | 9.885 | 9.129 | 9.400 | 5,523,526 | -0.36(-3.67%) |
Mar 02, 2020 | 9.701 | 9.933 | 9.042 | 9.759 | 7,030,377 | +0.42(+4.46%) |
Feb 28, 2020 | 8.741 | 9.342 | 8.722 | 9.342 | 7,555,099 | +0.05(+0.52%) |
Feb 27, 2020 | 10.01 | 10.12 | 9.284 | 9.294 | 6,305,363 | -1.13(-10.87%) |
Feb 26, 2020 | 10.95 | 11.21 | 10.15 | 10.43 | 7,857,937 | -0.11(-1.01%) |
Feb 25, 2020 | 11.88 | 11.88 | 10.24 | 10.53 | 7,915,364 | -1.29(-10.90%) |
Feb 24, 2020 | 11.64 | 11.84 | 11.02 | 11.82 | 5,832,694 | -0.43(-3.48%) |
Feb 21, 2020 | 12.37 | 12.38 | 12.01 | 12.25 | 2,034,374 | -0.36(-2.84%) |
Feb 20, 2020 | 12.80 | 13.23 | 12.56 | 12.61 | 3,669,034 | -0.06(-0.46%) |
Feb 19, 2020 | 12.25 | 12.78 | 12.08 | 12.67 | 3,711,211 | +0.52(+4.31%) |
Feb 18, 2020 | 12.33 | 12.41 | 11.80 | 12.14 | 3,622,510 | -0.40(-3.17%) |
Feb 14, 2020 | 12.70 | 12.76 | 12.37 | 12.54 | 2,972,880 | -0.07(-0.54%) |
Feb 13, 2020 | 12.89 | 13.17 | 12.53 | 12.61 | 3,159,333 | -0.46(-3.49%) |
Feb 12, 2020 | 13.21 | 13.46 | 12.84 | 13.06 | 2,524,592 | +0.23(+1.81%) |
Feb 11, 2020 | 13.10 | 13.33 | 12.77 | 12.83 | 3,091,267 | +0.04(+0.30%) |
Feb 10, 2020 | 13.01 | 13.13 | 12.60 | 12.79 | 3,139,466 | -0.45(-3.37%) |
Feb 07, 2020 | 13.57 | 13.60 | 13.10 | 13.24 | 2,794,879 | -0.63(-4.54%) |
Feb 06, 2020 | 14.50 | 14.50 | 13.63 | 13.87 | 3,236,301 | -0.58(-4.02%) |
Feb 05, 2020 | 13.77 | 14.70 | 13.77 | 14.45 | 3,217,280 | +0.63(+4.56%) |
Feb 04, 2020 | 14.16 | 14.25 | 13.73 | 13.82 | 2,289,119 | +0.04(+0.28%) |
Feb 03, 2020 | 14.14 | 14.38 | 13.68 | 13.78 | 2,081,694 | -0.44(-3.07%) |
Jan 31, 2020 | 14.44 | 14.53 | 14.05 | 14.22 | 2,763,819 | -0.60(-4.05%) |
Jan 30, 2020 | 14.50 | 14.89 | 14.44 | 14.82 | 2,012,529 | +0.00(+0.00%) |
Jan 29, 2020 | 15.17 | 15.33 | 14.70 | 14.82 | 1,653,131 | -0.25(-1.67%) |
Jan 28, 2020 | 14.94 | 15.23 | 14.72 | 15.07 | 2,272,009 | +0.27(+1.83%) |
Jan 27, 2020 | 14.83 | 14.93 | 14.59 | 14.80 | 2,574,030 | -0.51(-3.35%) |
Jan 24, 2020 | 15.58 | 15.58 | 14.87 | 15.31 | 1,995,885 | -0.31(-1.99%) |
Jan 23, 2020 | 15.40 | 15.81 | 15.13 | 15.62 | 2,619,731 | -0.09(-0.56%) |
Jan 22, 2020 | 16.25 | 16.25 | 15.63 | 15.71 | 2,145,011 | -0.53(-3.28%) |
Jan 21, 2020 | 16.23 | 16.36 | 15.97 | 16.24 | 2,756,655 | -0.16(-1.00%) |
Jan 17, 2020 | 16.61 | 16.71 | 16.37 | 16.41 | 2,038,399 | -0.13(-0.76%) |
Jan 16, 2020 | 16.50 | 16.79 | 16.44 | 16.53 | 2,049,555 | +0.15(+0.89%) |
Jan 15, 2020 | 16.56 | 16.67 | 16.13 | 16.39 | 2,677,804 | -0.37(-2.20%) |
Jan 14, 2020 | 16.81 | 16.97 | 16.58 | 16.76 | 2,382,318 | -0.04(-0.23%) |
Jan 13, 2020 | 17.57 | 17.59 | 16.67 | 16.79 | 2,571,127 | -0.85(-4.83%) |
Jan 10, 2020 | 17.66 | 17.82 | 17.32 | 17.65 | 2,019,309 | -0.19(-1.09%) |
Jan 09, 2020 | 18.03 | 18.15 | 17.51 | 17.84 | 2,787,948 | -0.29(-1.60%) |
Jan 08, 2020 | 19.10 | 19.12 | 17.95 | 18.13 | 2,824,665 | -0.92(-4.83%) |
Jan 07, 2020 | 18.83 | 19.06 | 18.68 | 19.05 | 2,078,818 | +0.09(+0.46%) |
Jan 06, 2020 | 18.80 | 19.21 | 18.73 | 18.97 | 3,081,342 | +0.32(+1.72%) |
Jan 03, 2020 | 18.22 | 18.69 | 18.11 | 18.65 | 3,200,103 | +1.06(+6.01%) |