Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.220 | 5.500 | 5.128 | 5.253 | 9,665 | +0.03(+0.53%) |
Mar 30, 2020 | 5.550 | 5.772 | 5.220 | 5.225 | 15,896 | -0.62(-10.68%) |
Mar 27, 2020 | 6.247 | 6.247 | 5.670 | 5.850 | 11,680 | -0.07(-1.10%) |
Mar 26, 2020 | 6.500 | 6.500 | 5.497 | 5.915 | 27,929 | +0.42(+7.55%) |
Mar 25, 2020 | 5.750 | 6.000 | 5.220 | 5.500 | 19,888 | +0.03(+0.46%) |
Mar 24, 2020 | 5.375 | 5.555 | 5.250 | 5.475 | 21,124 | +0.65(+13.47%) |
Mar 23, 2020 | 4.750 | 5.500 | 4.500 | 4.825 | 18,226 | -0.05(-0.97%) |
Mar 20, 2020 | 5.000 | 5.500 | 4.543 | 4.872 | 11,220 | +0.00(+0.05%) |
Mar 19, 2020 | 4.750 | 5.000 | 4.500 | 4.870 | 20,511 | +0.25(+5.30%) |
Mar 18, 2020 | 5.725 | 5.875 | 4.500 | 4.625 | 20,254 | -0.97(-17.41%) |
Mar 17, 2020 | 4.975 | 5.750 | 4.800 | 5.600 | 23,325 | +0.80(+16.79%) |
Mar 16, 2020 | 4.430 | 4.973 | 3.750 | 4.795 | 30,887 | +0.37(+8.30%) |
Mar 13, 2020 | 4.750 | 4.975 | 3.340 | 4.428 | 50,340 | -0.20(-4.32%) |
Mar 12, 2020 | 5.125 | 5.452 | 4.500 | 4.628 | 41,647 | -0.77(-14.31%) |
Mar 11, 2020 | 5.973 | 5.973 | 5.400 | 5.400 | 6,721 | -0.35(-6.13%) |
Mar 10, 2020 | 6.000 | 6.000 | 5.725 | 5.753 | 16,009 | +0.00(+0.04%) |
Mar 09, 2020 | 6.250 | 6.250 | 5.500 | 5.750 | 17,735 | -0.37(-6.05%) |
Mar 06, 2020 | 6.625 | 6.750 | 5.750 | 6.120 | 14,608 | -0.33(-5.04%) |
Mar 05, 2020 | 6.250 | 6.500 | 6.053 | 6.445 | 6,560 | +0.12(+1.86%) |
Mar 04, 2020 | 6.805 | 6.805 | 5.800 | 6.327 | 15,872 | -0.15(-2.28%) |
Mar 03, 2020 | 7.000 | 7.000 | 6.475 | 6.475 | 30,731 | +0.05(+0.86%) |
Mar 02, 2020 | 6.225 | 6.500 | 5.850 | 6.420 | 32,014 | +1.45(+29.11%) |
Feb 28, 2020 | 6.000 | 6.275 | 4.973 | 4.973 | 72,264 | -1.78(-26.33%) |
Feb 27, 2020 | 7.750 | 7.750 | 6.000 | 6.750 | 35,689 | -0.90(-11.74%) |
Feb 26, 2020 | 7.855 | 8.207 | 6.690 | 7.647 | 27,569 | -0.22(-2.83%) |
Feb 25, 2020 | 7.935 | 8.075 | 7.527 | 7.870 | 24,915 | -0.28(-3.44%) |
Feb 24, 2020 | 8.750 | 8.875 | 8.075 | 8.150 | 44,587 | -0.11(-1.36%) |
Feb 21, 2020 | 7.750 | 8.422 | 7.600 | 8.262 | 32,760 | +0.76(+10.17%) |
Feb 20, 2020 | 7.500 | 7.750 | 7.250 | 7.500 | 21,062 | +0.25(+3.45%) |
Feb 19, 2020 | 7.000 | 7.325 | 6.875 | 7.250 | 28,390 | +0.31(+4.50%) |
Feb 18, 2020 | 6.478 | 7.000 | 6.478 | 6.938 | 22,386 | +0.46(+7.10%) |
Feb 14, 2020 | 6.865 | 6.865 | 6.397 | 6.478 | 5,928 | -0.06(-0.96%) |
Feb 13, 2020 | 6.125 | 6.615 | 6.125 | 6.540 | 5,291 | +0.36(+5.83%) |
Feb 12, 2020 | 6.798 | 6.798 | 6.122 | 6.180 | 8,215 | -0.29(-4.56%) |
Feb 11, 2020 | 6.575 | 6.598 | 6.370 | 6.475 | 2,141 | -0.11(-1.63%) |
Feb 10, 2020 | 6.272 | 6.867 | 6.272 | 6.582 | 8,205 | +0.20(+3.17%) |
Feb 07, 2020 | 6.850 | 6.850 | 6.275 | 6.380 | 7,416 | -0.49(-7.06%) |
Feb 06, 2020 | 6.275 | 6.950 | 6.275 | 6.865 | 16,329 | +0.61(+9.75%) |
Feb 05, 2020 | 6.275 | 6.312 | 5.900 | 6.255 | 14,906 | -0.04(-0.71%) |
Feb 04, 2020 | 6.305 | 6.532 | 6.003 | 6.300 | 16,689 | -0.23(-3.52%) |
Feb 03, 2020 | 6.550 | 6.633 | 6.188 | 6.530 | 16,897 | -0.15(-2.32%) |
Jan 31, 2020 | 6.772 | 6.970 | 6.565 | 6.685 | 5,984 | -0.07(-0.96%) |
Jan 30, 2020 | 6.750 | 7.000 | 6.500 | 6.750 | 9,851 | +0.09(+1.35%) |
Jan 29, 2020 | 7.000 | 7.000 | 6.412 | 6.660 | 15,543 | -0.09(-1.33%) |
Jan 28, 2020 | 7.000 | 7.000 | 6.750 | 6.750 | 8,000 | -0.25(-3.57%) |
Jan 27, 2020 | 7.250 | 7.250 | 7.000 | 7.000 | 8,741 | +0.11(+1.63%) |
Jan 24, 2020 | 7.003 | 7.372 | 6.750 | 6.888 | 22,612 | +0.07(+1.06%) |
Jan 23, 2020 | 7.000 | 7.175 | 6.782 | 6.815 | 9,117 | -0.30(-4.25%) |
Jan 22, 2020 | 7.138 | 7.360 | 6.960 | 7.117 | 6,078 | -0.08(-1.11%) |
Jan 21, 2020 | 7.367 | 7.367 | 6.870 | 7.197 | 8,652 | -0.20(-2.64%) |
Jan 17, 2020 | 7.500 | 7.750 | 7.003 | 7.393 | 19,348 | +0.16(+2.14%) |
Jan 16, 2020 | 7.670 | 8.125 | 7.165 | 7.237 | 17,076 | -0.43(-5.64%) |
Jan 15, 2020 | 7.565 | 7.875 | 7.565 | 7.670 | 10,943 | +0.10(+1.39%) |
Jan 14, 2020 | 7.582 | 7.920 | 7.322 | 7.565 | 11,085 | -0.08(-1.11%) |
Jan 13, 2020 | 8.125 | 8.248 | 7.543 | 7.650 | 10,644 | -0.46(-5.73%) |
Jan 10, 2020 | 7.553 | 8.127 | 7.525 | 8.115 | 12,672 | +0.46(+6.08%) |
Jan 09, 2020 | 7.875 | 7.945 | 7.500 | 7.650 | 7,647 | -0.26(-3.26%) |
Jan 08, 2020 | 7.875 | 8.107 | 7.753 | 7.907 | 6,946 | -0.04(-0.53%) |
Jan 07, 2020 | 8.125 | 8.125 | 7.782 | 7.950 | 11,734 | -0.05(-0.62%) |
Jan 06, 2020 | 8.500 | 8.500 | 7.750 | 8.000 | 23,142 | +0.11(+1.39%) |
Jan 03, 2020 | 8.250 | 8.750 | 7.875 | 7.890 | 17,880 | -0.16(-2.02%) |