Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.840 | 6.100 | 4.840 | 5.980 | 1,079,740 | +1.04(+21.05%) |
Mar 30, 2020 | 5.020 | 5.280 | 4.750 | 4.940 | 410,534 | -0.06(-1.20%) |
Mar 27, 2020 | 5.670 | 5.670 | 4.890 | 5.000 | 609,100 | -1.03(-17.08%) |
Mar 26, 2020 | 5.910 | 6.720 | 5.800 | 6.030 | 553,222 | +0.24(+4.15%) |
Mar 25, 2020 | 5.690 | 6.180 | 5.070 | 5.790 | 580,455 | +0.48(+9.04%) |
Mar 24, 2020 | 4.500 | 5.360 | 4.330 | 5.310 | 553,897 | +1.39(+35.46%) |
Mar 23, 2020 | 4.350 | 4.540 | 3.810 | 3.920 | 653,931 | -0.33(-7.76%) |
Mar 20, 2020 | 3.910 | 4.860 | 3.910 | 4.250 | 894,200 | +0.49(+13.03%) |
Mar 19, 2020 | 3.610 | 3.910 | 3.450 | 3.760 | 1,028,570 | +0.21(+5.92%) |
Mar 18, 2020 | 5.020 | 5.220 | 3.500 | 3.550 | 740,937 | -1.66(-31.86%) |
Mar 17, 2020 | 6.210 | 6.735 | 5.190 | 5.210 | 660,654 | -0.97(-15.70%) |
Mar 16, 2020 | 7.500 | 7.500 | 6.150 | 6.180 | 394,443 | -1.67(-21.27%) |
Mar 13, 2020 | 7.870 | 7.999 | 7.000 | 7.850 | 381,600 | +0.53(+7.24%) |
Mar 12, 2020 | 7.950 | 8.080 | 7.290 | 7.320 | 315,316 | -1.38(-15.86%) |
Mar 11, 2020 | 9.080 | 9.520 | 8.610 | 8.700 | 354,084 | -0.70(-7.45%) |
Mar 10, 2020 | 10.24 | 10.24 | 8.960 | 9.400 | 517,711 | -0.38(-3.89%) |
Mar 09, 2020 | 10.70 | 10.70 | 9.740 | 9.780 | 508,784 | -1.86(-15.98%) |
Mar 06, 2020 | 11.78 | 12.25 | 11.45 | 11.64 | 349,100 | -0.59(-4.82%) |
Mar 05, 2020 | 13.06 | 13.37 | 12.06 | 12.23 | 393,469 | -1.17(-8.73%) |
Mar 04, 2020 | 13.99 | 14.29 | 13.08 | 13.40 | 299,730 | -0.19(-1.36%) |
Mar 03, 2020 | 13.89 | 14.81 | 13.34 | 13.59 | 780,935 | -0.27(-1.98%) |
Mar 02, 2020 | 13.55 | 14.20 | 13.26 | 13.86 | 742,206 | +0.32(+2.36%) |
Feb 28, 2020 | 12.77 | 13.61 | 12.77 | 13.54 | 605,400 | +0.52(+3.99%) |
Feb 27, 2020 | 12.86 | 13.55 | 11.25 | 13.02 | 666,111 | -1.24(-8.70%) |
Feb 26, 2020 | 14.62 | 14.99 | 13.94 | 14.26 | 449,391 | -0.36(-2.46%) |
Feb 25, 2020 | 15.37 | 15.42 | 14.43 | 14.62 | 512,923 | -0.53(-3.50%) |
Feb 24, 2020 | 14.74 | 15.19 | 14.38 | 15.15 | 295,710 | -0.22(-1.43%) |
Feb 21, 2020 | 15.29 | 15.42 | 15.01 | 15.37 | 231,000 | +0.04(+0.26%) |
Feb 20, 2020 | 14.88 | 15.34 | 14.84 | 15.33 | 305,261 | +0.46(+3.09%) |
Feb 19, 2020 | 14.09 | 15.13 | 13.90 | 14.87 | 277,404 | +0.86(+6.14%) |
Feb 18, 2020 | 13.49 | 14.05 | 13.30 | 14.01 | 227,454 | +0.47(+3.47%) |
Feb 14, 2020 | 13.45 | 13.75 | 13.18 | 13.54 | 511,200 | +0.05(+0.37%) |
Feb 13, 2020 | 13.11 | 13.67 | 13.10 | 13.49 | 274,640 | -0.64(-4.53%) |
Feb 12, 2020 | 13.73 | 14.19 | 13.50 | 14.13 | 229,964 | +0.48(+3.52%) |
Feb 11, 2020 | 13.30 | 13.74 | 12.70 | 13.65 | 324,361 | +0.44(+3.33%) |
Feb 10, 2020 | 13.16 | 13.29 | 13.01 | 13.21 | 467,942 | +0.07(+0.53%) |
Feb 07, 2020 | 13.56 | 13.56 | 12.77 | 13.14 | 281,000 | -0.42(-3.13%) |
Feb 06, 2020 | 13.76 | 13.86 | 13.45 | 13.56 | 184,955 | -0.20(-1.45%) |
Feb 05, 2020 | 13.46 | 13.95 | 13.31 | 13.77 | 199,294 | +0.52(+3.89%) |
Feb 04, 2020 | 13.20 | 13.51 | 13.10 | 13.25 | 319,765 | +0.16(+1.22%) |
Feb 03, 2020 | 12.93 | 13.27 | 12.70 | 13.09 | 223,142 | +0.14(+1.08%) |
Jan 31, 2020 | 13.79 | 13.87 | 12.57 | 12.95 | 414,300 | -0.93(-6.70%) |
Jan 30, 2020 | 13.77 | 13.92 | 13.62 | 13.88 | 213,326 | +0.01(+0.07%) |
Jan 29, 2020 | 13.93 | 13.97 | 13.44 | 13.87 | 314,338 | +0.04(+0.29%) |
Jan 28, 2020 | 14.25 | 14.30 | 13.82 | 13.83 | 172,506 | -0.40(-2.85%) |
Jan 27, 2020 | 14.09 | 14.50 | 13.94 | 14.23 | 324,580 | -0.11(-0.73%) |
Jan 24, 2020 | 14.70 | 14.80 | 14.20 | 14.34 | 342,600 | -0.36(-2.45%) |
Jan 23, 2020 | 14.36 | 14.71 | 13.90 | 14.70 | 448,976 | +0.29(+2.01%) |
Jan 22, 2020 | 14.77 | 14.81 | 14.32 | 14.41 | 309,902 | -0.22(-1.50%) |
Jan 21, 2020 | 14.37 | 14.80 | 14.00 | 14.63 | 447,059 | +0.41(+2.88%) |
Jan 17, 2020 | 14.10 | 14.42 | 13.78 | 14.22 | 430,700 | +0.17(+1.21%) |
Jan 16, 2020 | 14.00 | 14.23 | 13.88 | 14.05 | 380,175 | +0.17(+1.22%) |
Jan 15, 2020 | 13.17 | 14.10 | 13.13 | 13.88 | 691,351 | +0.77(+5.87%) |
Jan 14, 2020 | 12.95 | 13.33 | 12.58 | 13.11 | 673,835 | +1.11(+9.25%) |
Jan 13, 2020 | 12.15 | 12.24 | 11.86 | 12.00 | 319,194 | -0.16(-1.32%) |
Jan 10, 2020 | 12.07 | 12.25 | 11.75 | 12.16 | 675,600 | +0.09(+0.75%) |
Jan 09, 2020 | 11.52 | 12.14 | 11.45 | 12.07 | 358,943 | +0.55(+4.77%) |
Jan 08, 2020 | 11.21 | 11.62 | 11.12 | 11.52 | 760,445 | +0.32(+2.86%) |
Jan 07, 2020 | 11.41 | 11.52 | 11.18 | 11.20 | 142,019 | -0.18(-1.58%) |
Jan 06, 2020 | 11.53 | 11.70 | 11.19 | 11.38 | 313,045 | -0.23(-2.02%) |
Jan 03, 2020 | 11.17 | 11.68 | 11.13 | 11.62 | 287,400 | +0.31(+2.79%) |