Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.200 | 7.300 | 6.750 | 7.150 | 726,386 | -0.05(-0.69%) |
Mar 30, 2020 | 7.600 | 8.000 | 6.900 | 7.200 | 1,377,871 | +0.24(+3.45%) |
Mar 27, 2020 | 6.500 | 7.450 | 6.400 | 6.960 | 1,298,800 | +0.38(+5.78%) |
Mar 26, 2020 | 7.180 | 7.240 | 6.030 | 6.580 | 1,444,919 | -0.37(-5.32%) |
Mar 25, 2020 | 7.820 | 8.300 | 6.860 | 6.950 | 1,386,847 | -0.32(-4.40%) |
Mar 24, 2020 | 8.590 | 8.600 | 6.530 | 7.270 | 1,873,533 | -1.53(-17.39%) |
Mar 23, 2020 | 6.260 | 10.20 | 6.010 | 8.800 | 6,496,255 | +1.65(+23.08%) |
Mar 20, 2020 | 10.61 | 11.00 | 7.000 | 7.150 | 6,804,900 | -8.85(-55.31%) |
Mar 19, 2020 | 19.80 | 23.39 | 13.60 | 16.00 | 19,835,632 | +5.70(+55.34%) |
Mar 18, 2020 | 6.280 | 10.90 | 5.510 | 10.30 | 33,715,764 | +7.93(+334.60%) |
Mar 17, 2020 | 2.060 | 2.630 | 2.050 | 2.370 | 12,483 | -0.05(-2.07%) |
Mar 16, 2020 | 2.600 | 2.613 | 2.254 | 2.420 | 7,265 | -0.13(-5.10%) |
Mar 13, 2020 | 2.780 | 2.780 | 2.530 | 2.550 | 39,700 | +0.01(+0.39%) |
Mar 12, 2020 | 2.940 | 2.969 | 2.530 | 2.540 | 62,429 | -0.34(-11.81%) |
Mar 11, 2020 | 2.810 | 3.073 | 2.770 | 2.880 | 28,043 | +0.05(+1.77%) |
Mar 10, 2020 | 2.890 | 3.090 | 2.730 | 2.830 | 41,677 | -0.22(-7.21%) |
Mar 09, 2020 | 3.110 | 3.130 | 3.030 | 3.050 | 37,418 | -0.19(-5.86%) |
Mar 06, 2020 | 3.320 | 3.500 | 3.184 | 3.240 | 106,400 | -0.07(-2.11%) |
Mar 05, 2020 | 3.060 | 3.360 | 3.060 | 3.310 | 30,611 | +0.25(+8.17%) |
Mar 04, 2020 | 2.910 | 3.090 | 2.900 | 3.060 | 28,774 | +0.14(+4.77%) |
Mar 03, 2020 | 2.896 | 2.970 | 2.880 | 2.921 | 7,910 | -0.10(-3.29%) |
Mar 02, 2020 | 2.966 | 3.100 | 2.924 | 3.020 | 94,163 | +0.22(+7.69%) |
Feb 28, 2020 | 2.928 | 3.054 | 2.804 | 2.804 | 441,100 | +0.02(+0.88%) |
Feb 27, 2020 | 2.750 | 2.949 | 2.710 | 2.780 | 57,610 | +0.05(+1.83%) |
Feb 26, 2020 | 2.780 | 2.790 | 2.720 | 2.730 | 10,908 | -0.02(-0.63%) |
Feb 25, 2020 | 2.710 | 2.786 | 2.710 | 2.747 | 6,886 | +0.01(+0.27%) |
Feb 24, 2020 | 2.710 | 2.760 | 2.710 | 2.740 | 13,604 | -0.02(-0.72%) |
Feb 21, 2020 | 2.753 | 2.760 | 2.714 | 2.760 | 11,300 | +0.06(+2.22%) |
Feb 20, 2020 | 2.799 | 2.799 | 2.700 | 2.700 | 12,338 | -0.12(-4.26%) |
Feb 19, 2020 | 2.800 | 2.877 | 2.750 | 2.820 | 28,740 | +0.01(+0.36%) |
Feb 18, 2020 | 2.828 | 2.828 | 2.785 | 2.810 | 7,372 | -0.01(-0.36%) |
Feb 14, 2020 | 2.850 | 2.860 | 2.800 | 2.820 | 18,600 | +0.05(+1.81%) |
Feb 13, 2020 | 3.080 | 3.080 | 2.690 | 2.770 | 157,773 | -0.31(-10.21%) |
Feb 12, 2020 | 3.070 | 3.086 | 3.066 | 3.085 | 4,953 | +0.02(+0.82%) |
Feb 11, 2020 | 3.050 | 3.130 | 3.050 | 3.060 | 7,416 | -0.01(-0.33%) |
Feb 10, 2020 | 3.080 | 3.130 | 3.070 | 3.070 | 15,548 | -0.00(-0.01%) |
Feb 07, 2020 | 3.050 | 3.100 | 3.050 | 3.070 | 3,900 | +0.00(+0.01%) |
Feb 06, 2020 | 3.051 | 3.110 | 3.046 | 3.070 | 8,356 | -0.03(-0.97%) |
Feb 05, 2020 | 3.060 | 3.140 | 3.060 | 3.100 | 19,614 | +0.04(+1.47%) |
Feb 04, 2020 | 3.100 | 3.100 | 3.050 | 3.055 | 4,594 | +0.01(+0.16%) |
Feb 03, 2020 | 3.050 | 3.071 | 3.050 | 3.050 | 6,245 | +0.00(+0.00%) |
Jan 31, 2020 | 3.070 | 3.070 | 3.040 | 3.050 | 5,400 | +0.00(+0.01%) |
Jan 30, 2020 | 3.040 | 3.050 | 3.040 | 3.050 | 1,221 | +0.02(+0.55%) |
Jan 29, 2020 | 3.045 | 3.045 | 3.033 | 3.033 | 971 | +0.00(+0.10%) |
Jan 28, 2020 | 3.000 | 3.050 | 3.000 | 3.030 | 16,372 | +0.01(+0.33%) |
Jan 27, 2020 | 3.010 | 3.050 | 2.985 | 3.020 | 14,547 | +0.01(+0.33%) |
Jan 24, 2020 | 3.050 | 3.050 | 3.000 | 3.010 | 14,000 | -0.00(-0.16%) |
Jan 23, 2020 | 3.040 | 3.050 | 2.980 | 3.015 | 55,695 | -0.01(-0.18%) |
Jan 22, 2020 | 2.970 | 3.027 | 2.970 | 3.020 | 7,846 | +0.03(+1.00%) |
Jan 21, 2020 | 2.990 | 3.040 | 2.910 | 2.990 | 15,028 | +0.02(+0.67%) |
Jan 17, 2020 | 2.950 | 3.011 | 2.930 | 2.970 | 16,800 | +0.02(+0.68%) |
Jan 16, 2020 | 2.886 | 2.969 | 2.886 | 2.950 | 35,823 | +0.12(+4.24%) |
Jan 15, 2020 | 3.040 | 3.400 | 2.710 | 2.830 | 238,574 | -0.16(-5.35%) |
Jan 14, 2020 | 2.980 | 3.070 | 2.980 | 2.990 | 34,935 | -0.08(-2.60%) |
Jan 13, 2020 | 2.980 | 3.110 | 2.970 | 3.070 | 53,143 | +0.08(+2.67%) |
Jan 10, 2020 | 3.100 | 3.190 | 2.950 | 2.990 | 82,800 | -0.08(-2.61%) |
Jan 09, 2020 | 3.040 | 3.110 | 3.040 | 3.070 | 31,093 | +0.08(+2.85%) |
Jan 08, 2020 | 3.019 | 3.030 | 2.950 | 2.985 | 4,896 | -0.06(-2.13%) |
Jan 07, 2020 | 3.040 | 3.150 | 2.985 | 3.050 | 57,451 | +0.07(+2.39%) |
Jan 06, 2020 | 2.880 | 3.060 | 2.869 | 2.979 | 45,154 | +0.17(+6.00%) |
Jan 03, 2020 | 2.920 | 2.927 | 2.810 | 2.810 | 14,800 | -0.10(-3.44%) |