Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.500 | 4.710 | 4.160 | 4.260 | 272,179 | +0.00(+0.00%) |
Mar 30, 2020 | 4.040 | 5.130 | 4.000 | 4.260 | 895,424 | +0.32(+8.12%) |
Mar 27, 2020 | 4.020 | 4.140 | 3.920 | 3.940 | 190,300 | -0.11(-2.72%) |
Mar 26, 2020 | 3.740 | 4.195 | 3.690 | 4.050 | 238,423 | +0.65(+19.12%) |
Mar 25, 2020 | 4.200 | 4.200 | 3.390 | 3.400 | 254,915 | -0.42(-10.99%) |
Mar 24, 2020 | 3.850 | 3.970 | 3.660 | 3.820 | 87,889 | +0.23(+6.41%) |
Mar 23, 2020 | 3.640 | 4.290 | 3.425 | 3.590 | 155,003 | -0.12(-3.23%) |
Mar 20, 2020 | 3.700 | 4.330 | 3.660 | 3.710 | 280,200 | +0.06(+1.64%) |
Mar 19, 2020 | 2.980 | 3.930 | 2.980 | 3.650 | 203,917 | +0.74(+25.43%) |
Mar 18, 2020 | 3.140 | 3.270 | 2.770 | 2.910 | 173,805 | -0.36(-11.01%) |
Mar 17, 2020 | 3.790 | 3.960 | 3.180 | 3.270 | 177,931 | -0.51(-13.49%) |
Mar 16, 2020 | 3.800 | 4.630 | 3.730 | 3.780 | 172,686 | -0.52(-12.09%) |
Mar 13, 2020 | 4.550 | 4.720 | 4.030 | 4.300 | 147,200 | +0.03(+0.70%) |
Mar 12, 2020 | 5.070 | 5.070 | 4.260 | 4.270 | 161,224 | -1.18(-21.65%) |
Mar 11, 2020 | 5.580 | 5.630 | 5.300 | 5.450 | 104,740 | -0.31(-5.38%) |
Mar 10, 2020 | 5.800 | 5.860 | 5.360 | 5.760 | 120,897 | +0.27(+4.92%) |
Mar 09, 2020 | 6.240 | 6.240 | 5.370 | 5.490 | 163,742 | -1.00(-15.41%) |
Mar 06, 2020 | 6.650 | 6.975 | 6.420 | 6.490 | 72,500 | -0.47(-6.75%) |
Mar 05, 2020 | 7.540 | 7.600 | 6.910 | 6.960 | 97,292 | -0.81(-10.42%) |
Mar 04, 2020 | 7.310 | 7.845 | 7.280 | 7.770 | 253,978 | +0.57(+7.92%) |
Mar 03, 2020 | 7.660 | 7.770 | 7.060 | 7.200 | 111,897 | -0.45(-5.88%) |
Mar 02, 2020 | 7.910 | 7.910 | 7.480 | 7.650 | 66,961 | -0.20(-2.55%) |
Feb 28, 2020 | 7.660 | 7.860 | 7.430 | 7.850 | 122,700 | -0.06(-0.76%) |
Feb 27, 2020 | 8.030 | 8.190 | 7.780 | 7.910 | 97,564 | -0.32(-3.89%) |
Feb 26, 2020 | 8.720 | 8.800 | 8.190 | 8.230 | 66,248 | -0.43(-4.97%) |
Feb 25, 2020 | 9.200 | 9.200 | 8.560 | 8.660 | 81,813 | -0.54(-5.87%) |
Feb 24, 2020 | 9.670 | 9.670 | 9.200 | 9.200 | 77,874 | -0.81(-8.09%) |
Feb 21, 2020 | 10.08 | 10.12 | 9.840 | 10.01 | 68,500 | -0.09(-0.89%) |
Feb 20, 2020 | 10.00 | 10.37 | 10.00 | 10.10 | 80,724 | +0.09(+0.90%) |
Feb 19, 2020 | 9.960 | 10.04 | 9.760 | 10.01 | 74,794 | +0.08(+0.81%) |
Feb 18, 2020 | 9.670 | 10.13 | 9.555 | 9.930 | 197,760 | +0.25(+2.58%) |
Feb 14, 2020 | 9.910 | 9.910 | 9.560 | 9.680 | 95,800 | -0.23(-2.32%) |
Feb 13, 2020 | 10.35 | 10.43 | 9.862 | 9.910 | 83,894 | -0.49(-4.71%) |
Feb 12, 2020 | 10.11 | 10.51 | 10.10 | 10.40 | 123,882 | +0.39(+3.90%) |
Feb 11, 2020 | 9.370 | 10.11 | 9.185 | 10.01 | 269,014 | +0.56(+5.93%) |
Feb 10, 2020 | 9.750 | 9.890 | 9.430 | 9.450 | 131,487 | -0.32(-3.28%) |
Feb 07, 2020 | 10.68 | 10.80 | 9.720 | 9.770 | 191,200 | -1.01(-9.37%) |
Feb 06, 2020 | 11.02 | 11.19 | 10.64 | 10.78 | 129,512 | -0.24(-2.18%) |
Feb 05, 2020 | 10.90 | 11.09 | 10.87 | 11.02 | 189,326 | +0.23(+2.13%) |
Feb 04, 2020 | 10.68 | 10.90 | 10.56 | 10.79 | 346,909 | +0.11(+1.03%) |
Feb 03, 2020 | 11.14 | 11.16 | 10.60 | 10.68 | 130,677 | -0.39(-3.52%) |
Jan 31, 2020 | 11.31 | 11.31 | 11.04 | 11.07 | 287,000 | -0.25(-2.21%) |
Jan 30, 2020 | 11.58 | 11.65 | 11.10 | 11.32 | 166,194 | -0.38(-3.25%) |
Jan 29, 2020 | 12.10 | 12.13 | 11.65 | 11.70 | 97,701 | -0.43(-3.54%) |
Jan 28, 2020 | 12.50 | 12.50 | 12.13 | 12.13 | 45,275 | -0.29(-2.33%) |
Jan 27, 2020 | 12.50 | 12.66 | 12.32 | 12.42 | 52,482 | -0.23(-1.82%) |
Jan 24, 2020 | 12.94 | 12.94 | 12.54 | 12.65 | 45,300 | -0.27(-2.09%) |
Jan 23, 2020 | 13.10 | 13.10 | 12.88 | 12.92 | 61,218 | -0.22(-1.67%) |
Jan 22, 2020 | 13.38 | 13.38 | 13.06 | 13.14 | 45,142 | -0.29(-2.16%) |
Jan 21, 2020 | 13.71 | 13.76 | 13.34 | 13.43 | 63,067 | -0.28(-2.04%) |
Jan 17, 2020 | 14.06 | 14.06 | 13.69 | 13.71 | 47,000 | -0.28(-2.00%) |
Jan 16, 2020 | 13.79 | 14.17 | 13.73 | 13.99 | 79,644 | +0.39(+2.87%) |
Jan 15, 2020 | 13.17 | 13.64 | 13.17 | 13.60 | 99,672 | +0.36(+2.72%) |
Jan 14, 2020 | 13.30 | 13.56 | 13.19 | 13.24 | 145,126 | -0.11(-0.82%) |
Jan 13, 2020 | 13.26 | 13.43 | 13.15 | 13.35 | 50,838 | +0.07(+0.53%) |
Jan 10, 2020 | 13.54 | 13.54 | 13.19 | 13.28 | 76,600 | -0.27(-1.99%) |
Jan 09, 2020 | 13.75 | 13.75 | 13.50 | 13.55 | 88,918 | -0.20(-1.45%) |
Jan 08, 2020 | 14.05 | 14.10 | 13.67 | 13.75 | 78,813 | -0.33(-2.34%) |
Jan 07, 2020 | 14.21 | 14.22 | 14.03 | 14.08 | 37,113 | -0.22(-1.54%) |
Jan 06, 2020 | 14.01 | 14.39 | 13.86 | 14.30 | 83,526 | +0.10(+0.70%) |
Jan 03, 2020 | 13.59 | 14.25 | 13.59 | 14.20 | 156,200 | +0.41(+2.97%) |