Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.000 | 5.100 | 4.569 | 4.610 | 21,282 | -0.29(-5.88%) |
Mar 30, 2020 | 4.950 | 5.000 | 4.800 | 4.898 | 5,433 | +0.13(+2.68%) |
Mar 27, 2020 | 4.800 | 4.900 | 4.700 | 4.770 | 6,920 | -0.03(-0.63%) |
Mar 26, 2020 | 4.700 | 5.000 | 4.700 | 4.800 | 8,564 | +0.12(+2.67%) |
Mar 25, 2020 | 5.000 | 5.200 | 4.400 | 4.675 | 51,670 | +0.08(+1.63%) |
Mar 24, 2020 | 5.000 | 5.100 | 4.500 | 4.600 | 63,441 | +0.20(+4.52%) |
Mar 23, 2020 | 4.500 | 4.775 | 4.300 | 4.401 | 9,297 | -0.10(-2.22%) |
Mar 20, 2020 | 5.000 | 5.101 | 4.501 | 4.501 | 4,020 | -0.30(-6.21%) |
Mar 19, 2020 | 4.400 | 4.900 | 4.400 | 4.799 | 5,346 | +0.40(+9.07%) |
Mar 18, 2020 | 4.600 | 5.100 | 4.400 | 4.400 | 8,570 | -0.40(-8.33%) |
Mar 17, 2020 | 4.800 | 5.100 | 4.400 | 4.800 | 6,238 | +0.40(+9.09%) |
Mar 16, 2020 | 5.200 | 5.700 | 4.300 | 4.400 | 16,407 | -0.83(-15.82%) |
Mar 13, 2020 | 5.450 | 5.498 | 5.226 | 5.227 | 5,410 | +0.04(+0.71%) |
Mar 12, 2020 | 6.200 | 6.300 | 5.000 | 5.190 | 19,929 | -0.81(-13.54%) |
Mar 11, 2020 | 7.100 | 7.200 | 6.003 | 6.003 | 14,596 | -0.80(-11.72%) |
Mar 10, 2020 | 7.300 | 8.199 | 6.500 | 6.800 | 35,464 | -0.26(-3.68%) |
Mar 09, 2020 | 7.699 | 7.699 | 6.500 | 7.060 | 16,057 | +0.31(+4.59%) |
Mar 06, 2020 | 7.400 | 7.480 | 6.750 | 6.750 | 7,780 | -0.46(-6.44%) |
Mar 05, 2020 | 6.811 | 7.304 | 6.811 | 7.215 | 6,917 | +0.19(+2.76%) |
Mar 04, 2020 | 7.500 | 7.959 | 6.711 | 7.021 | 7,369 | -0.08(-1.11%) |
Mar 03, 2020 | 7.134 | 7.699 | 7.000 | 7.100 | 5,870 | -0.25(-3.39%) |
Mar 02, 2020 | 7.500 | 7.500 | 6.701 | 7.349 | 5,685 | -0.08(-1.05%) |
Feb 28, 2020 | 8.059 | 8.059 | 6.500 | 7.427 | 21,220 | -0.07(-0.93%) |
Feb 27, 2020 | 7.300 | 7.880 | 6.800 | 7.497 | 17,433 | +0.20(+2.70%) |
Feb 26, 2020 | 8.000 | 8.132 | 7.200 | 7.300 | 9,198 | -0.49(-6.29%) |
Feb 25, 2020 | 7.960 | 8.999 | 7.790 | 7.790 | 6,972 | -0.17(-2.14%) |
Feb 24, 2020 | 8.200 | 8.599 | 7.900 | 7.960 | 6,001 | -0.24(-2.93%) |
Feb 21, 2020 | 8.151 | 8.994 | 8.120 | 8.200 | 9,710 | -0.13(-1.57%) |
Feb 20, 2020 | 8.800 | 8.999 | 8.004 | 8.331 | 13,122 | +0.03(+0.37%) |
Feb 19, 2020 | 8.500 | 8.776 | 8.300 | 8.300 | 7,305 | -0.00(-0.02%) |
Feb 18, 2020 | 8.300 | 8.675 | 8.043 | 8.302 | 16,253 | -0.31(-3.59%) |
Feb 14, 2020 | 9.028 | 9.399 | 8.501 | 8.611 | 7,460 | -0.20(-2.26%) |
Feb 13, 2020 | 8.844 | 9.100 | 8.801 | 8.810 | 9,536 | -0.09(-1.01%) |
Feb 12, 2020 | 10.00 | 10.00 | 8.801 | 8.900 | 18,538 | -0.73(-7.56%) |
Feb 11, 2020 | 9.800 | 10.00 | 9.600 | 9.628 | 3,362 | -0.06(-0.66%) |
Feb 10, 2020 | 10.00 | 10.00 | 9.610 | 9.692 | 20,186 | -0.41(-4.04%) |
Feb 07, 2020 | 10.40 | 10.40 | 9.701 | 10.10 | 15,300 | +0.00(+0.00%) |
Feb 06, 2020 | 9.665 | 10.30 | 9.665 | 10.10 | 8,566 | +0.34(+3.47%) |
Feb 05, 2020 | 10.20 | 10.20 | 9.700 | 9.761 | 11,124 | -0.34(-3.36%) |
Feb 04, 2020 | 10.80 | 11.00 | 9.501 | 10.10 | 22,373 | -0.40(-3.81%) |
Feb 03, 2020 | 10.70 | 11.50 | 10.30 | 10.50 | 12,220 | -0.30(-2.78%) |
Jan 31, 2020 | 10.80 | 11.30 | 10.30 | 10.80 | 12,620 | +0.00(+0.00%) |
Jan 30, 2020 | 10.90 | 11.00 | 10.50 | 10.80 | 4,053 | -0.10(-0.92%) |
Jan 29, 2020 | 10.80 | 11.20 | 10.25 | 10.90 | 11,195 | +0.10(+0.93%) |
Jan 28, 2020 | 10.10 | 11.00 | 10.10 | 10.80 | 8,485 | +0.40(+3.85%) |
Jan 27, 2020 | 11.60 | 11.60 | 10.00 | 10.40 | 29,463 | -1.30(-11.11%) |
Jan 24, 2020 | 11.90 | 13.00 | 11.70 | 11.70 | 12,230 | -0.30(-2.50%) |
Jan 23, 2020 | 13.00 | 13.00 | 11.50 | 12.00 | 12,429 | -1.10(-8.40%) |
Jan 22, 2020 | 13.20 | 14.60 | 13.10 | 13.10 | 24,845 | +0.00(+0.00%) |
Jan 21, 2020 | 12.00 | 13.40 | 12.00 | 13.10 | 27,414 | +1.00(+8.26%) |
Jan 17, 2020 | 12.30 | 12.80 | 12.00 | 12.10 | 21,750 | -0.25(-2.02%) |
Jan 16, 2020 | 12.30 | 12.70 | 12.30 | 12.35 | 16,248 | +0.05(+0.41%) |
Jan 15, 2020 | 12.20 | 12.80 | 12.20 | 12.30 | 8,569 | -0.10(-0.81%) |
Jan 14, 2020 | 12.60 | 12.90 | 11.80 | 12.40 | 16,779 | -0.30(-2.36%) |
Jan 13, 2020 | 13.30 | 13.50 | 12.30 | 12.70 | 17,435 | -0.40(-3.05%) |
Jan 10, 2020 | 13.30 | 13.30 | 12.10 | 13.10 | 39,610 | +1.00(+8.26%) |
Jan 09, 2020 | 15.60 | 17.40 | 11.30 | 12.10 | 185,969 | -3.00(-19.87%) |
Jan 08, 2020 | 13.00 | 15.40 | 12.90 | 15.10 | 70,238 | +2.20(+17.05%) |
Jan 07, 2020 | 12.50 | 13.40 | 12.00 | 12.90 | 51,869 | +0.70(+5.74%) |
Jan 06, 2020 | 11.60 | 12.20 | 11.00 | 12.20 | 51,695 | +1.30(+11.93%) |
Jan 03, 2020 | 10.50 | 11.70 | 10.10 | 10.90 | 79,480 | +0.80(+7.92%) |