Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.520 | 2.610 | 2.040 | 2.270 | 275,744 | -0.18(-7.35%) |
Mar 30, 2020 | 2.210 | 3.160 | 1.980 | 2.450 | 1,085,877 | +0.20(+8.89%) |
Mar 27, 2020 | 2.550 | 2.886 | 2.220 | 2.250 | 57,200 | -0.15(-6.25%) |
Mar 26, 2020 | 2.450 | 2.590 | 2.250 | 2.400 | 185,734 | -0.03(-1.23%) |
Mar 25, 2020 | 2.510 | 2.850 | 2.265 | 2.430 | 145,633 | +0.02(+0.83%) |
Mar 24, 2020 | 2.400 | 2.480 | 2.340 | 2.410 | 87,186 | +0.15(+6.64%) |
Mar 23, 2020 | 2.720 | 2.720 | 2.110 | 2.260 | 167,432 | -0.62(-21.53%) |
Mar 20, 2020 | 2.660 | 3.240 | 2.200 | 2.880 | 536,000 | +0.28(+10.77%) |
Mar 19, 2020 | 2.520 | 3.250 | 1.890 | 2.600 | 241,959 | +0.08(+3.17%) |
Mar 18, 2020 | 2.630 | 3.200 | 2.420 | 2.520 | 249,401 | -0.21(-7.69%) |
Mar 17, 2020 | 3.200 | 3.380 | 2.600 | 2.730 | 264,926 | -0.31(-10.20%) |
Mar 16, 2020 | 3.180 | 3.460 | 3.025 | 3.040 | 73,909 | -0.54(-15.08%) |
Mar 13, 2020 | 3.790 | 3.820 | 3.200 | 3.580 | 62,800 | +0.18(+5.29%) |
Mar 12, 2020 | 3.850 | 3.940 | 3.200 | 3.400 | 134,426 | -0.68(-16.67%) |
Mar 11, 2020 | 4.780 | 4.780 | 4.050 | 4.080 | 69,471 | -0.75(-15.53%) |
Mar 10, 2020 | 4.950 | 5.250 | 4.190 | 4.830 | 159,648 | +0.06(+1.26%) |
Mar 09, 2020 | 5.010 | 5.140 | 4.700 | 4.770 | 74,762 | -0.73(-13.27%) |
Mar 06, 2020 | 5.420 | 6.080 | 5.350 | 5.500 | 119,800 | -0.17(-3.00%) |
Mar 05, 2020 | 6.050 | 6.400 | 5.670 | 5.670 | 91,701 | -0.44(-7.20%) |
Mar 04, 2020 | 6.220 | 6.400 | 6.110 | 6.110 | 44,611 | -0.04(-0.65%) |
Mar 03, 2020 | 6.490 | 6.510 | 6.100 | 6.150 | 75,264 | -0.37(-5.67%) |
Mar 02, 2020 | 6.440 | 6.680 | 6.280 | 6.520 | 69,853 | +0.04(+0.62%) |
Feb 28, 2020 | 7.230 | 7.230 | 6.325 | 6.480 | 170,500 | -0.13(-1.97%) |
Feb 27, 2020 | 6.520 | 6.850 | 5.990 | 6.610 | 116,407 | -0.19(-2.79%) |
Feb 26, 2020 | 7.260 | 7.370 | 6.514 | 6.800 | 138,863 | -0.50(-6.85%) |
Feb 25, 2020 | 7.380 | 7.400 | 6.870 | 7.300 | 109,102 | +0.07(+0.97%) |
Feb 24, 2020 | 7.360 | 7.440 | 6.750 | 7.230 | 62,359 | -0.23(-3.08%) |
Feb 21, 2020 | 7.560 | 7.690 | 7.335 | 7.460 | 63,800 | -0.09(-1.19%) |
Feb 20, 2020 | 7.540 | 7.840 | 7.290 | 7.550 | 95,967 | -0.10(-1.31%) |
Feb 19, 2020 | 7.080 | 7.810 | 6.958 | 7.650 | 137,695 | +0.68(+9.76%) |
Feb 18, 2020 | 7.340 | 7.502 | 6.820 | 6.970 | 173,625 | -0.48(-6.44%) |
Feb 14, 2020 | 7.850 | 7.990 | 7.330 | 7.450 | 53,000 | -0.29(-3.75%) |
Feb 13, 2020 | 7.590 | 7.950 | 7.440 | 7.740 | 90,373 | +0.12(+1.57%) |
Feb 12, 2020 | 7.540 | 7.732 | 7.520 | 7.620 | 33,981 | +0.10(+1.33%) |
Feb 11, 2020 | 7.520 | 7.750 | 7.450 | 7.520 | 48,363 | +0.01(+0.13%) |
Feb 10, 2020 | 7.690 | 7.780 | 7.301 | 7.510 | 84,641 | -0.20(-2.59%) |
Feb 07, 2020 | 7.900 | 8.268 | 7.700 | 7.710 | 50,700 | -0.22(-2.77%) |
Feb 06, 2020 | 8.460 | 8.460 | 7.930 | 7.930 | 53,937 | -0.42(-5.03%) |
Feb 05, 2020 | 8.110 | 8.475 | 8.110 | 8.350 | 68,069 | +0.31(+3.86%) |
Feb 04, 2020 | 8.070 | 8.540 | 7.870 | 8.040 | 83,501 | +0.08(+1.01%) |
Feb 03, 2020 | 7.650 | 8.420 | 7.640 | 7.960 | 94,875 | +0.32(+4.19%) |
Jan 31, 2020 | 7.630 | 8.290 | 7.510 | 7.640 | 104,400 | -0.06(-0.78%) |
Jan 30, 2020 | 7.450 | 7.760 | 7.380 | 7.700 | 105,046 | +0.19(+2.53%) |
Jan 29, 2020 | 7.560 | 7.800 | 7.500 | 7.510 | 43,452 | -0.03(-0.40%) |
Jan 28, 2020 | 7.660 | 7.981 | 7.450 | 7.540 | 38,433 | +0.05(+0.67%) |
Jan 27, 2020 | 7.640 | 7.830 | 7.450 | 7.490 | 39,747 | -0.28(-3.60%) |
Jan 24, 2020 | 8.400 | 8.444 | 7.450 | 7.770 | 123,600 | -0.63(-7.50%) |
Jan 23, 2020 | 8.590 | 8.630 | 8.250 | 8.400 | 46,650 | -0.26(-3.00%) |
Jan 22, 2020 | 8.700 | 9.030 | 8.470 | 8.660 | 80,515 | +0.01(+0.12%) |
Jan 21, 2020 | 9.230 | 9.230 | 8.650 | 8.650 | 58,767 | -0.59(-6.39%) |
Jan 17, 2020 | 9.580 | 9.580 | 9.150 | 9.240 | 94,700 | -0.25(-2.63%) |
Jan 16, 2020 | 9.330 | 9.580 | 9.060 | 9.490 | 204,707 | +0.44(+4.86%) |
Jan 15, 2020 | 8.580 | 9.500 | 8.310 | 9.050 | 512,334 | +0.57(+6.72%) |
Jan 14, 2020 | 8.510 | 8.900 | 8.390 | 8.480 | 152,112 | -0.06(-0.70%) |
Jan 13, 2020 | 9.130 | 9.200 | 8.330 | 8.540 | 126,948 | -0.55(-6.05%) |
Jan 10, 2020 | 8.910 | 9.500 | 8.880 | 9.090 | 123,100 | +0.18(+2.02%) |
Jan 09, 2020 | 9.050 | 9.360 | 8.820 | 8.910 | 90,470 | -0.15(-1.66%) |
Jan 08, 2020 | 9.170 | 9.680 | 9.060 | 9.060 | 80,532 | -0.23(-2.48%) |
Jan 07, 2020 | 9.390 | 9.537 | 9.231 | 9.290 | 52,029 | -0.19(-2.00%) |
Jan 06, 2020 | 9.540 | 9.690 | 9.440 | 9.480 | 42,673 | -0.17(-1.76%) |
Jan 03, 2020 | 9.950 | 10.33 | 9.529 | 9.650 | 152,300 | -0.52(-5.11%) |