Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.010 | 6.216 | 5.470 | 5.550 | 99,775 | -0.50(-8.26%) |
Mar 30, 2020 | 7.420 | 7.420 | 6.000 | 6.050 | 109,671 | -0.25(-3.97%) |
Mar 27, 2020 | 6.550 | 6.710 | 5.900 | 6.300 | 86,800 | -0.25(-3.82%) |
Mar 26, 2020 | 6.160 | 7.750 | 5.920 | 6.550 | 98,203 | +0.45(+7.38%) |
Mar 25, 2020 | 5.670 | 7.850 | 5.000 | 6.100 | 86,525 | +0.44(+7.77%) |
Mar 24, 2020 | 5.040 | 6.660 | 5.040 | 5.660 | 104,208 | +0.93(+19.66%) |
Mar 23, 2020 | 3.440 | 5.000 | 3.280 | 4.730 | 147,422 | +1.40(+42.04%) |
Mar 20, 2020 | 4.760 | 5.520 | 3.330 | 3.330 | 242,300 | -1.32(-28.39%) |
Mar 19, 2020 | 4.740 | 5.250 | 4.520 | 4.650 | 156,540 | -0.35(-7.00%) |
Mar 18, 2020 | 6.030 | 6.300 | 4.677 | 5.000 | 171,516 | -1.36(-21.38%) |
Mar 17, 2020 | 6.420 | 6.790 | 6.100 | 6.360 | 35,842 | -0.06(-0.93%) |
Mar 16, 2020 | 6.490 | 7.150 | 6.000 | 6.420 | 67,906 | -0.79(-10.96%) |
Mar 13, 2020 | 5.200 | 8.000 | 5.200 | 7.210 | 116,900 | +2.21(+44.20%) |
Mar 12, 2020 | 5.490 | 6.040 | 4.010 | 5.000 | 120,138 | -1.09(-17.90%) |
Mar 11, 2020 | 7.010 | 8.100 | 5.650 | 6.090 | 86,688 | -1.58(-20.60%) |
Mar 10, 2020 | 8.370 | 8.480 | 7.010 | 7.670 | 77,700 | -0.23(-2.91%) |
Mar 09, 2020 | 8.830 | 8.830 | 7.740 | 7.900 | 78,409 | -1.81(-18.64%) |
Mar 06, 2020 | 9.750 | 10.49 | 9.000 | 9.710 | 62,400 | -0.41(-4.05%) |
Mar 05, 2020 | 11.70 | 11.88 | 9.060 | 10.12 | 124,543 | -1.89(-15.74%) |
Mar 04, 2020 | 12.45 | 12.47 | 11.80 | 12.01 | 33,991 | -0.23(-1.88%) |
Mar 03, 2020 | 12.41 | 12.97 | 11.80 | 12.24 | 51,816 | -0.15(-1.21%) |
Mar 02, 2020 | 12.99 | 13.92 | 12.00 | 12.39 | 80,630 | -0.56(-4.32%) |
Feb 28, 2020 | 14.10 | 14.40 | 12.52 | 12.95 | 114,500 | -0.52(-3.86%) |
Feb 27, 2020 | 11.60 | 13.75 | 11.22 | 13.47 | 140,873 | +1.37(+11.32%) |
Feb 26, 2020 | 12.59 | 13.35 | 11.16 | 12.10 | 83,510 | -0.27(-2.18%) |
Feb 25, 2020 | 12.40 | 14.53 | 10.57 | 12.37 | 150,455 | +0.03(+0.24%) |
Feb 24, 2020 | 14.50 | 14.50 | 12.20 | 12.34 | 135,033 | -2.47(-16.68%) |
Feb 21, 2020 | 15.10 | 15.74 | 14.15 | 14.81 | 231,800 | +0.13(+0.89%) |
Feb 20, 2020 | 14.80 | 15.90 | 13.58 | 14.68 | 153,103 | -0.01(-0.07%) |
Feb 19, 2020 | 11.76 | 15.44 | 11.60 | 14.69 | 528,468 | +3.25(+28.41%) |
Feb 18, 2020 | 12.11 | 12.45 | 10.51 | 11.44 | 164,448 | -1.14(-9.06%) |
Feb 14, 2020 | 15.75 | 15.75 | 12.00 | 12.58 | 259,500 | -3.15(-20.03%) |
Feb 13, 2020 | 15.92 | 15.95 | 15.12 | 15.73 | 95,277 | -0.01(-0.06%) |
Feb 12, 2020 | 15.99 | 15.99 | 15.03 | 15.74 | 197,676 | +0.14(+0.90%) |
Feb 11, 2020 | 16.32 | 16.34 | 15.33 | 15.60 | 700,535 | -6.14(-28.24%) |
Feb 10, 2020 | 21.34 | 24.10 | 20.61 | 21.74 | 133,473 | -1.97(-8.31%) |
Feb 07, 2020 | 22.83 | 25.00 | 20.08 | 23.71 | 136,800 | -0.69(-2.83%) |
Feb 06, 2020 | 26.74 | 30.00 | 23.52 | 24.40 | 93,272 | -2.40(-8.96%) |
Feb 05, 2020 | 33.50 | 33.50 | 23.36 | 26.80 | 212,786 | -10.21(-27.59%) |
Feb 04, 2020 | 40.00 | 40.00 | 37.01 | 37.01 | 52,881 | -1.29(-3.37%) |
Feb 03, 2020 | 41.30 | 42.99 | 35.74 | 38.30 | 60,246 | -3.63(-8.66%) |
Jan 31, 2020 | 44.72 | 45.47 | 40.38 | 41.93 | 93,900 | -4.60(-9.89%) |
Jan 30, 2020 | 47.12 | 49.30 | 40.00 | 46.53 | 82,844 | -0.32(-0.68%) |
Jan 29, 2020 | 45.27 | 48.00 | 44.55 | 46.85 | 76,602 | +2.30(+5.16%) |
Jan 28, 2020 | 43.11 | 45.34 | 42.30 | 44.55 | 45,206 | +0.90(+2.06%) |
Jan 27, 2020 | 42.30 | 46.40 | 41.71 | 43.65 | 44,275 | -0.12(-0.27%) |
Jan 24, 2020 | 43.23 | 44.50 | 41.29 | 43.77 | 39,600 | -0.23(-0.52%) |
Jan 23, 2020 | 42.98 | 44.00 | 39.97 | 44.00 | 75,060 | +0.81(+1.88%) |
Jan 22, 2020 | 42.80 | 44.20 | 40.00 | 43.19 | 66,839 | +0.05(+0.12%) |
Jan 21, 2020 | 41.00 | 44.24 | 40.26 | 43.14 | 95,162 | +2.33(+5.71%) |
Jan 17, 2020 | 43.05 | 44.31 | 38.01 | 40.81 | 131,200 | -4.22(-9.37%) |
Jan 16, 2020 | 40.00 | 49.00 | 39.80 | 45.03 | 488,230 | +6.37(+16.48%) |
Jan 15, 2020 | 30.50 | 39.72 | 30.20 | 38.66 | 227,610 | +8.72(+29.12%) |
Jan 14, 2020 | 28.80 | 30.49 | 28.48 | 29.94 | 64,754 | +1.45(+5.09%) |
Jan 13, 2020 | 27.75 | 28.92 | 26.44 | 28.49 | 65,243 | +1.49(+5.52%) |
Jan 10, 2020 | 27.20 | 27.20 | 25.51 | 27.00 | 33,700 | -0.25(-0.92%) |
Jan 09, 2020 | 28.04 | 28.04 | 25.28 | 27.25 | 21,976 | +0.19(+0.70%) |
Jan 08, 2020 | 27.20 | 27.20 | 23.62 | 27.06 | 94,989 | -0.33(-1.20%) |
Jan 07, 2020 | 26.50 | 33.00 | 25.80 | 27.39 | 569,558 | +2.09(+8.26%) |
Jan 06, 2020 | 19.91 | 25.60 | 19.91 | 25.30 | 253,796 | +6.03(+31.29%) |
Jan 03, 2020 | 18.12 | 19.64 | 18.00 | 19.27 | 50,700 | +0.95(+5.19%) |