Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.530 | 6.015 | 5.240 | 5.430 | 1,156,312 | -0.21(-3.72%) |
Mar 30, 2020 | 5.270 | 5.720 | 4.770 | 5.640 | 996,423 | +0.33(+6.21%) |
Mar 27, 2020 | 5.770 | 5.800 | 5.270 | 5.310 | 1,123,000 | -0.57(-9.69%) |
Mar 26, 2020 | 4.500 | 6.000 | 4.380 | 5.880 | 2,381,794 | +1.40(+31.25%) |
Mar 25, 2020 | 4.540 | 4.770 | 4.250 | 4.480 | 864,703 | -0.01(-0.22%) |
Mar 24, 2020 | 4.490 | 4.630 | 4.310 | 4.490 | 1,458,017 | +0.38(+9.25%) |
Mar 23, 2020 | 4.860 | 5.300 | 3.980 | 4.110 | 1,361,167 | -0.74(-15.26%) |
Mar 20, 2020 | 4.690 | 5.220 | 4.450 | 4.850 | 1,509,800 | +0.13(+2.75%) |
Mar 19, 2020 | 4.010 | 4.740 | 3.680 | 4.720 | 1,482,627 | +0.79(+20.10%) |
Mar 18, 2020 | 3.710 | 4.000 | 3.500 | 3.930 | 2,030,499 | -0.04(-1.01%) |
Mar 17, 2020 | 3.780 | 4.480 | 3.500 | 3.970 | 2,353,870 | +0.33(+9.07%) |
Mar 16, 2020 | 4.800 | 4.820 | 3.630 | 3.640 | 2,203,395 | -1.84(-33.58%) |
Mar 13, 2020 | 6.270 | 6.401 | 5.150 | 5.480 | 1,482,800 | -0.41(-6.96%) |
Mar 12, 2020 | 6.440 | 6.690 | 5.830 | 5.890 | 863,982 | -1.03(-14.88%) |
Mar 11, 2020 | 7.510 | 7.610 | 6.800 | 6.920 | 868,053 | -0.84(-10.82%) |
Mar 10, 2020 | 7.820 | 7.860 | 7.491 | 7.760 | 1,526,948 | +0.32(+4.30%) |
Mar 09, 2020 | 7.630 | 7.880 | 7.120 | 7.440 | 1,002,361 | -0.50(-6.30%) |
Mar 06, 2020 | 8.170 | 8.330 | 7.670 | 7.940 | 1,052,600 | -0.52(-6.15%) |
Mar 05, 2020 | 8.740 | 8.810 | 8.330 | 8.460 | 858,884 | -0.52(-5.79%) |
Mar 04, 2020 | 9.300 | 9.400 | 8.830 | 8.980 | 1,283,212 | -0.01(-0.11%) |
Mar 03, 2020 | 9.170 | 9.630 | 8.840 | 8.990 | 905,850 | -0.10(-1.10%) |
Mar 02, 2020 | 9.380 | 9.380 | 8.760 | 9.090 | 1,337,053 | -0.15(-1.62%) |
Feb 28, 2020 | 8.880 | 9.400 | 8.725 | 9.240 | 1,115,900 | -0.01(-0.11%) |
Feb 27, 2020 | 9.460 | 9.750 | 9.090 | 9.250 | 1,102,077 | -0.50(-5.13%) |
Feb 26, 2020 | 9.910 | 10.31 | 9.250 | 9.750 | 1,583,655 | -0.44(-4.32%) |
Feb 25, 2020 | 11.40 | 11.40 | 10.09 | 10.19 | 1,196,239 | -1.11(-9.82%) |
Feb 24, 2020 | 11.21 | 11.55 | 11.00 | 11.30 | 1,045,096 | -0.47(-3.99%) |
Feb 21, 2020 | 11.67 | 12.01 | 11.40 | 11.77 | 1,277,600 | +0.13(+1.12%) |
Feb 20, 2020 | 11.55 | 11.74 | 11.32 | 11.64 | 753,377 | +0.08(+0.69%) |
Feb 19, 2020 | 11.33 | 11.59 | 11.05 | 11.56 | 802,509 | +0.29(+2.57%) |
Feb 18, 2020 | 11.50 | 11.50 | 10.85 | 11.27 | 1,290,404 | -0.19(-1.66%) |
Feb 14, 2020 | 11.45 | 11.51 | 11.21 | 11.46 | 591,500 | +0.06(+0.53%) |
Feb 13, 2020 | 11.03 | 11.45 | 11.00 | 11.40 | 504,841 | +0.27(+2.43%) |
Feb 12, 2020 | 10.96 | 11.34 | 10.94 | 11.13 | 650,009 | +0.28(+2.58%) |
Feb 11, 2020 | 10.70 | 11.09 | 10.59 | 10.85 | 553,201 | +0.30(+2.84%) |
Feb 10, 2020 | 10.55 | 10.57 | 10.26 | 10.55 | 900,365 | -0.10(-0.94%) |
Feb 07, 2020 | 10.71 | 10.93 | 10.55 | 10.65 | 390,800 | -0.16(-1.48%) |
Feb 06, 2020 | 11.00 | 11.12 | 10.57 | 10.81 | 826,158 | -0.19(-1.73%) |
Feb 05, 2020 | 10.38 | 11.00 | 10.23 | 11.00 | 826,685 | +0.82(+8.06%) |
Feb 04, 2020 | 10.25 | 10.29 | 9.890 | 10.18 | 794,335 | +0.20(+2.00%) |
Feb 03, 2020 | 10.16 | 10.33 | 9.920 | 9.980 | 875,929 | -0.10(-0.99%) |
Jan 31, 2020 | 10.42 | 10.53 | 10.07 | 10.08 | 686,500 | -0.43(-4.09%) |
Jan 30, 2020 | 10.50 | 10.67 | 10.29 | 10.51 | 734,261 | -0.14(-1.31%) |
Jan 29, 2020 | 10.60 | 10.70 | 10.36 | 10.65 | 1,424,284 | +0.10(+0.95%) |
Jan 28, 2020 | 10.64 | 10.83 | 10.28 | 10.55 | 1,245,764 | +0.05(+0.48%) |
Jan 27, 2020 | 10.67 | 10.83 | 10.40 | 10.50 | 1,136,644 | -0.44(-4.02%) |
Jan 24, 2020 | 11.28 | 11.34 | 10.62 | 10.94 | 1,265,600 | -0.34(-3.01%) |
Jan 23, 2020 | 11.12 | 11.42 | 10.79 | 11.28 | 1,297,334 | +0.43(+3.96%) |
Jan 22, 2020 | 11.13 | 11.37 | 10.73 | 10.85 | 2,156,534 | -0.09(-0.82%) |
Jan 21, 2020 | 11.28 | 11.32 | 10.87 | 10.94 | 1,025,110 | -0.44(-3.87%) |
Jan 17, 2020 | 11.23 | 11.44 | 10.65 | 11.38 | 1,448,400 | +0.32(+2.89%) |
Jan 16, 2020 | 10.38 | 11.13 | 10.29 | 11.06 | 1,567,720 | +0.96(+9.50%) |
Jan 15, 2020 | 10.54 | 10.91 | 9.920 | 10.10 | 1,974,740 | -0.51(-4.81%) |
Jan 14, 2020 | 10.35 | 10.73 | 10.17 | 10.61 | 1,023,744 | +0.30(+2.91%) |
Jan 13, 2020 | 9.970 | 10.45 | 9.810 | 10.31 | 1,854,160 | +0.40(+4.04%) |
Jan 10, 2020 | 9.800 | 9.980 | 9.650 | 9.910 | 1,526,200 | +0.27(+2.80%) |
Jan 09, 2020 | 9.940 | 10.16 | 9.550 | 9.640 | 1,339,825 | -0.22(-2.23%) |
Jan 08, 2020 | 9.460 | 10.05 | 9.410 | 9.860 | 1,633,240 | +0.32(+3.35%) |
Jan 07, 2020 | 9.300 | 9.540 | 9.100 | 9.540 | 930,235 | +0.22(+2.36%) |
Jan 06, 2020 | 8.900 | 9.350 | 8.760 | 9.320 | 1,283,226 | +0.36(+4.02%) |
Jan 03, 2020 | 9.350 | 9.510 | 8.940 | 8.960 | 1,319,400 | -0.47(-4.98%) |