Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.000 | 7.800 | 5.500 | 6.800 | 197,871 | +0.18(+2.72%) |
Mar 30, 2020 | 9.700 | 10.80 | 6.300 | 6.620 | 546,753 | -1.15(-14.83%) |
Mar 27, 2020 | 6.900 | 9.500 | 6.300 | 7.773 | 630,760 | +0.89(+12.98%) |
Mar 26, 2020 | 7.400 | 9.000 | 6.200 | 6.880 | 293,122 | +0.48(+7.50%) |
Mar 25, 2020 | 5.900 | 7.200 | 5.800 | 6.400 | 140,408 | +0.44(+7.36%) |
Mar 24, 2020 | 5.700 | 6.050 | 5.600 | 5.961 | 34,537 | +0.16(+2.78%) |
Mar 23, 2020 | 5.700 | 6.000 | 4.820 | 5.800 | 38,998 | +0.24(+4.39%) |
Mar 20, 2020 | 6.100 | 6.700 | 5.500 | 5.556 | 82,530 | +0.16(+2.89%) |
Mar 19, 2020 | 5.400 | 6.400 | 5.300 | 5.400 | 52,464 | -0.30(-5.26%) |
Mar 18, 2020 | 5.900 | 6.100 | 5.200 | 5.700 | 44,958 | -0.30(-5.00%) |
Mar 17, 2020 | 7.400 | 8.500 | 5.100 | 6.000 | 249,449 | +0.00(+0.00%) |
Mar 16, 2020 | 7.000 | 7.500 | 5.000 | 6.000 | 52,155 | -0.66(-9.87%) |
Mar 13, 2020 | 7.000 | 9.787 | 6.462 | 6.657 | 214,940 | -0.54(-7.54%) |
Mar 12, 2020 | 7.100 | 7.500 | 6.600 | 7.200 | 25,858 | +0.10(+1.41%) |
Mar 11, 2020 | 7.400 | 7.600 | 6.700 | 7.100 | 47,566 | -0.20(-2.74%) |
Mar 10, 2020 | 7.600 | 7.600 | 6.500 | 7.300 | 30,983 | +0.20(+2.82%) |
Mar 09, 2020 | 7.800 | 7.800 | 6.500 | 7.100 | 47,163 | -1.20(-14.46%) |
Mar 06, 2020 | 8.300 | 9.600 | 7.600 | 8.300 | 122,000 | -0.80(-8.79%) |
Mar 05, 2020 | 10.00 | 11.40 | 9.000 | 9.100 | 152,597 | -0.10(-1.09%) |
Mar 04, 2020 | 13.40 | 26.00 | 9.100 | 9.200 | 1,563,281 | -0.35(-3.66%) |
Mar 03, 2020 | 9.800 | 10.70 | 9.135 | 9.550 | 6,838 | -0.20(-2.09%) |
Mar 02, 2020 | 8.600 | 9.800 | 8.300 | 9.754 | 7,407 | +0.95(+10.84%) |
Feb 28, 2020 | 8.122 | 9.200 | 8.122 | 8.800 | 6,500 | -0.60(-6.38%) |
Feb 27, 2020 | 9.700 | 9.800 | 8.100 | 9.400 | 14,491 | -0.88(-8.52%) |
Feb 26, 2020 | 10.30 | 10.50 | 10.10 | 10.28 | 5,544 | -0.29(-2.74%) |
Feb 25, 2020 | 10.50 | 11.50 | 10.40 | 10.56 | 17,002 | +0.06(+0.62%) |
Feb 24, 2020 | 10.70 | 11.10 | 10.10 | 10.50 | 13,654 | -0.80(-7.08%) |
Feb 21, 2020 | 10.50 | 11.70 | 10.20 | 11.30 | 32,920 | +1.10(+10.78%) |
Feb 20, 2020 | 11.90 | 12.00 | 10.20 | 10.20 | 35,148 | -1.60(-13.56%) |
Feb 19, 2020 | 12.20 | 12.30 | 11.70 | 11.80 | 4,381 | -0.20(-1.67%) |
Feb 18, 2020 | 11.60 | 12.47 | 11.60 | 12.00 | 5,464 | -0.10(-0.83%) |
Feb 14, 2020 | 12.61 | 12.70 | 12.00 | 12.10 | 4,880 | -0.40(-3.20%) |
Feb 13, 2020 | 12.70 | 12.90 | 12.10 | 12.50 | 4,431 | -0.28(-2.19%) |
Feb 12, 2020 | 12.50 | 14.80 | 12.10 | 12.78 | 22,770 | +0.08(+0.63%) |
Feb 11, 2020 | 12.60 | 12.80 | 11.90 | 12.70 | 5,159 | -0.20(-1.55%) |
Feb 10, 2020 | 12.90 | 13.20 | 12.50 | 12.90 | 3,782 | -0.45(-3.37%) |
Feb 07, 2020 | 13.50 | 13.55 | 12.93 | 13.35 | 3,110 | +0.35(+2.69%) |
Feb 06, 2020 | 13.70 | 15.70 | 12.50 | 13.00 | 9,542 | -1.07(-7.60%) |
Feb 05, 2020 | 13.60 | 14.34 | 13.60 | 14.07 | 1,206 | +0.47(+3.46%) |
Feb 04, 2020 | 14.00 | 14.45 | 13.60 | 13.60 | 2,354 | -0.60(-4.23%) |
Feb 03, 2020 | 13.40 | 14.60 | 13.00 | 14.20 | 3,093 | +0.40(+2.90%) |
Jan 31, 2020 | 13.80 | 14.44 | 12.48 | 13.80 | 9,040 | +0.50(+3.76%) |
Jan 30, 2020 | 14.10 | 15.00 | 12.54 | 13.30 | 13,381 | -1.40(-9.52%) |
Jan 29, 2020 | 14.20 | 17.00 | 13.80 | 14.70 | 28,741 | +0.00(+0.00%) |
Jan 28, 2020 | 14.20 | 15.20 | 13.60 | 14.70 | 20,144 | -1.30(-8.13%) |
Jan 27, 2020 | 15.30 | 16.40 | 15.10 | 16.00 | 9,070 | +0.70(+4.58%) |
Jan 24, 2020 | 16.50 | 16.80 | 15.30 | 15.30 | 14,040 | -1.63(-9.65%) |
Jan 23, 2020 | 17.00 | 17.20 | 16.40 | 16.93 | 5,277 | -0.07(-0.39%) |
Jan 22, 2020 | 17.50 | 18.60 | 16.70 | 17.00 | 8,272 | -0.70(-3.95%) |
Jan 21, 2020 | 18.20 | 18.60 | 17.50 | 17.70 | 7,189 | -0.90(-4.84%) |
Jan 17, 2020 | 18.40 | 18.90 | 18.00 | 18.60 | 4,410 | +0.10(+0.54%) |
Jan 16, 2020 | 18.40 | 19.20 | 18.40 | 18.50 | 5,322 | -0.10(-0.54%) |
Jan 15, 2020 | 18.90 | 18.90 | 18.50 | 18.60 | 2,833 | -0.10(-0.53%) |
Jan 14, 2020 | 19.30 | 19.40 | 18.30 | 18.70 | 11,327 | +0.50(+2.75%) |
Jan 13, 2020 | 18.10 | 18.60 | 17.50 | 18.20 | 11,910 | +0.20(+1.11%) |
Jan 10, 2020 | 18.50 | 18.70 | 17.60 | 18.00 | 10,010 | -0.40(-2.17%) |
Jan 09, 2020 | 18.50 | 18.90 | 18.20 | 18.40 | 5,350 | -0.40(-2.13%) |
Jan 08, 2020 | 18.80 | 19.00 | 18.60 | 18.80 | 5,354 | -0.40(-2.08%) |
Jan 07, 2020 | 19.40 | 19.50 | 18.70 | 19.20 | 5,850 | -0.20(-1.03%) |
Jan 06, 2020 | 19.80 | 20.00 | 19.10 | 19.40 | 9,123 | +0.20(+1.04%) |
Jan 03, 2020 | 19.10 | 20.30 | 19.00 | 19.20 | 14,070 | +0.16(+0.86%) |