Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.100 | 6.700 | 6.100 | 6.460 | 139,174 | -0.16(-2.42%) |
Mar 30, 2020 | 6.680 | 6.950 | 6.195 | 6.620 | 124,102 | -0.08(-1.19%) |
Mar 27, 2020 | 7.000 | 7.000 | 6.450 | 6.700 | 176,600 | -0.67(-9.09%) |
Mar 26, 2020 | 6.510 | 7.470 | 6.260 | 7.370 | 214,337 | +0.92(+14.26%) |
Mar 25, 2020 | 6.710 | 7.050 | 6.100 | 6.450 | 228,361 | -0.28(-4.16%) |
Mar 24, 2020 | 5.850 | 6.940 | 5.810 | 6.730 | 187,039 | +1.26(+23.03%) |
Mar 23, 2020 | 5.110 | 5.590 | 4.790 | 5.470 | 331,428 | +0.38(+7.47%) |
Mar 20, 2020 | 6.090 | 6.570 | 5.060 | 5.090 | 426,900 | -0.98(-16.14%) |
Mar 19, 2020 | 6.840 | 7.030 | 5.955 | 6.070 | 376,218 | -0.72(-10.60%) |
Mar 18, 2020 | 8.610 | 8.993 | 6.730 | 6.790 | 222,701 | -2.43(-26.36%) |
Mar 17, 2020 | 8.930 | 9.851 | 8.220 | 9.220 | 235,347 | +0.38(+4.30%) |
Mar 16, 2020 | 8.160 | 9.670 | 7.970 | 8.840 | 144,852 | -0.33(-3.60%) |
Mar 13, 2020 | 9.420 | 9.420 | 8.250 | 9.170 | 260,200 | +0.18(+2.00%) |
Mar 12, 2020 | 8.850 | 10.00 | 8.670 | 8.990 | 173,425 | -0.41(-4.36%) |
Mar 11, 2020 | 9.520 | 9.840 | 9.200 | 9.400 | 136,475 | -0.39(-3.98%) |
Mar 10, 2020 | 10.25 | 10.29 | 9.670 | 9.790 | 187,082 | +0.36(+3.82%) |
Mar 09, 2020 | 9.820 | 9.930 | 9.310 | 9.430 | 150,870 | -0.94(-9.06%) |
Mar 06, 2020 | 10.35 | 11.21 | 10.09 | 10.37 | 197,200 | -0.31(-2.90%) |
Mar 05, 2020 | 10.42 | 10.73 | 9.870 | 10.68 | 192,389 | -0.07(-0.65%) |
Mar 04, 2020 | 10.29 | 11.10 | 10.28 | 10.75 | 228,588 | +0.75(+7.50%) |
Mar 03, 2020 | 10.80 | 10.94 | 9.540 | 10.00 | 428,970 | -0.87(-8.00%) |
Mar 02, 2020 | 11.89 | 12.03 | 10.80 | 10.87 | 309,445 | -1.04(-8.73%) |
Feb 28, 2020 | 12.23 | 13.25 | 11.75 | 11.91 | 332,500 | -0.57(-4.57%) |
Feb 27, 2020 | 12.38 | 13.29 | 12.28 | 12.48 | 381,163 | -0.34(-2.65%) |
Feb 26, 2020 | 18.27 | 18.48 | 12.27 | 12.82 | 727,868 | -6.64(-34.12%) |
Feb 25, 2020 | 21.00 | 21.00 | 19.25 | 19.46 | 125,081 | -1.48(-7.07%) |
Feb 24, 2020 | 20.81 | 21.03 | 19.97 | 20.94 | 107,900 | -0.85(-3.90%) |
Feb 21, 2020 | 21.98 | 21.98 | 21.28 | 21.79 | 53,000 | -0.20(-0.91%) |
Feb 20, 2020 | 21.50 | 22.07 | 21.23 | 21.99 | 62,959 | +0.42(+1.95%) |
Feb 19, 2020 | 21.32 | 21.77 | 21.18 | 21.57 | 82,466 | +0.33(+1.55%) |
Feb 18, 2020 | 21.67 | 21.67 | 21.08 | 21.24 | 33,517 | -0.26(-1.21%) |
Feb 14, 2020 | 21.54 | 21.65 | 21.30 | 21.50 | 39,300 | -0.20(-0.92%) |
Feb 13, 2020 | 21.93 | 21.97 | 21.52 | 21.70 | 33,942 | -0.37(-1.68%) |
Feb 12, 2020 | 21.80 | 22.18 | 21.69 | 22.07 | 52,806 | +0.58(+2.70%) |
Feb 11, 2020 | 20.86 | 21.84 | 20.86 | 21.49 | 90,736 | +0.81(+3.92%) |
Feb 10, 2020 | 21.04 | 21.21 | 20.60 | 20.68 | 57,079 | -0.48(-2.27%) |
Feb 07, 2020 | 21.64 | 21.64 | 20.89 | 21.16 | 47,000 | -0.64(-2.94%) |
Feb 06, 2020 | 21.93 | 22.15 | 21.57 | 21.80 | 73,768 | -0.05(-0.23%) |
Feb 05, 2020 | 21.11 | 21.86 | 21.04 | 21.85 | 62,295 | +1.07(+5.15%) |
Feb 04, 2020 | 20.81 | 21.06 | 20.44 | 20.78 | 82,401 | +0.33(+1.61%) |
Feb 03, 2020 | 20.48 | 20.58 | 20.21 | 20.45 | 94,841 | +0.01(+0.05%) |
Jan 31, 2020 | 20.38 | 20.70 | 20.26 | 20.44 | 80,400 | -0.14(-0.68%) |
Jan 30, 2020 | 21.01 | 21.22 | 20.05 | 20.58 | 94,787 | -0.61(-2.88%) |
Jan 29, 2020 | 22.25 | 22.38 | 21.12 | 21.19 | 116,229 | -0.98(-4.42%) |
Jan 28, 2020 | 22.33 | 22.39 | 21.74 | 22.17 | 57,285 | +0.01(+0.05%) |
Jan 27, 2020 | 22.14 | 22.37 | 21.91 | 22.16 | 97,620 | -0.51(-2.25%) |
Jan 24, 2020 | 22.71 | 22.73 | 22.29 | 22.67 | 105,900 | -0.06(-0.26%) |
Jan 23, 2020 | 22.09 | 22.77 | 21.77 | 22.73 | 107,748 | +0.62(+2.80%) |
Jan 22, 2020 | 22.03 | 22.25 | 21.88 | 22.11 | 162,418 | +0.07(+0.32%) |
Jan 21, 2020 | 22.14 | 22.20 | 21.82 | 22.04 | 80,184 | -0.30(-1.34%) |
Jan 17, 2020 | 22.63 | 22.82 | 22.22 | 22.34 | 66,700 | -0.10(-0.45%) |
Jan 16, 2020 | 22.40 | 22.93 | 22.35 | 22.44 | 60,217 | +0.23(+1.04%) |
Jan 15, 2020 | 22.30 | 22.30 | 21.73 | 22.21 | 130,459 | -0.21(-0.94%) |
Jan 14, 2020 | 22.53 | 22.70 | 22.38 | 22.42 | 101,957 | -0.21(-0.93%) |
Jan 13, 2020 | 22.07 | 22.73 | 21.90 | 22.63 | 169,967 | +0.63(+2.86%) |
Jan 10, 2020 | 21.57 | 22.05 | 21.40 | 22.00 | 280,300 | +0.39(+1.80%) |
Jan 09, 2020 | 20.96 | 21.75 | 20.72 | 21.61 | 142,448 | +0.83(+3.99%) |
Jan 08, 2020 | 20.29 | 20.81 | 20.09 | 20.78 | 116,143 | +0.45(+2.21%) |
Jan 07, 2020 | 20.33 | 20.48 | 20.10 | 20.33 | 84,644 | -0.10(-0.49%) |
Jan 06, 2020 | 20.42 | 20.90 | 20.31 | 20.43 | 88,654 | -0.24(-1.16%) |
Jan 03, 2020 | 20.42 | 20.69 | 20.16 | 20.67 | 119,800 | -0.13(-0.62%) |