Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.080 | 5.480 | 5.070 | 5.340 | 426,665 | +0.21(+4.09%) |
Mar 30, 2020 | 6.210 | 6.320 | 5.090 | 5.130 | 338,412 | -1.05(-16.99%) |
Mar 27, 2020 | 6.370 | 6.880 | 6.130 | 6.180 | 266,700 | -0.53(-7.90%) |
Mar 26, 2020 | 6.150 | 7.000 | 6.150 | 6.710 | 309,387 | +0.67(+11.09%) |
Mar 25, 2020 | 5.400 | 6.740 | 4.960 | 6.040 | 456,692 | +0.71(+13.32%) |
Mar 24, 2020 | 5.420 | 5.830 | 5.000 | 5.330 | 516,282 | +0.19(+3.70%) |
Mar 23, 2020 | 6.550 | 6.640 | 4.780 | 5.140 | 548,506 | -1.49(-22.47%) |
Mar 20, 2020 | 7.000 | 7.860 | 6.590 | 6.630 | 556,200 | -0.21(-3.07%) |
Mar 19, 2020 | 6.190 | 7.000 | 6.190 | 6.840 | 459,286 | +0.73(+11.95%) |
Mar 18, 2020 | 6.610 | 6.930 | 5.890 | 6.110 | 633,397 | -1.18(-16.19%) |
Mar 17, 2020 | 4.550 | 7.400 | 4.550 | 7.290 | 778,990 | +2.74(+60.22%) |
Mar 16, 2020 | 5.370 | 5.420 | 4.500 | 4.550 | 403,124 | -1.74(-27.66%) |
Mar 13, 2020 | 5.570 | 6.310 | 5.490 | 6.290 | 356,500 | +0.73(+13.13%) |
Mar 12, 2020 | 6.360 | 6.505 | 5.500 | 5.560 | 246,891 | -1.40(-20.11%) |
Mar 11, 2020 | 7.110 | 7.550 | 6.720 | 6.960 | 271,323 | -0.21(-2.93%) |
Mar 10, 2020 | 7.700 | 7.804 | 6.460 | 7.170 | 497,347 | -0.26(-3.50%) |
Mar 09, 2020 | 7.830 | 8.010 | 7.300 | 7.430 | 191,625 | -0.80(-9.72%) |
Mar 06, 2020 | 8.500 | 8.800 | 8.100 | 8.230 | 197,300 | -0.52(-5.94%) |
Mar 05, 2020 | 8.780 | 9.020 | 8.640 | 8.750 | 194,177 | -0.26(-2.89%) |
Mar 04, 2020 | 8.900 | 9.110 | 8.367 | 9.010 | 227,311 | +0.26(+2.97%) |
Mar 03, 2020 | 9.350 | 9.590 | 8.690 | 8.750 | 214,400 | -0.57(-6.12%) |
Mar 02, 2020 | 10.61 | 10.61 | 9.150 | 9.320 | 198,999 | -1.22(-11.57%) |
Feb 28, 2020 | 9.500 | 10.58 | 9.500 | 10.54 | 212,200 | +0.68(+6.90%) |
Feb 27, 2020 | 10.11 | 10.35 | 9.780 | 9.860 | 245,331 | -0.56(-5.37%) |
Feb 26, 2020 | 9.980 | 10.47 | 9.910 | 10.42 | 279,834 | +0.53(+5.36%) |
Feb 25, 2020 | 10.50 | 10.81 | 9.810 | 9.890 | 171,044 | -0.57(-5.45%) |
Feb 24, 2020 | 10.60 | 10.74 | 10.19 | 10.46 | 133,479 | -0.60(-5.42%) |
Feb 21, 2020 | 11.42 | 11.42 | 10.88 | 11.06 | 110,400 | -0.41(-3.57%) |
Feb 20, 2020 | 11.60 | 11.99 | 11.25 | 11.47 | 231,254 | -0.15(-1.29%) |
Feb 19, 2020 | 11.00 | 11.65 | 11.00 | 11.62 | 396,241 | +0.61(+5.54%) |
Feb 18, 2020 | 10.65 | 11.10 | 10.65 | 11.01 | 92,740 | +0.32(+2.99%) |
Feb 14, 2020 | 10.92 | 11.10 | 10.57 | 10.69 | 115,400 | -0.24(-2.20%) |
Feb 13, 2020 | 11.69 | 11.84 | 10.86 | 10.93 | 113,291 | -0.88(-7.45%) |
Feb 12, 2020 | 11.68 | 11.99 | 11.51 | 11.81 | 143,927 | +0.25(+2.16%) |
Feb 11, 2020 | 11.22 | 11.70 | 10.94 | 11.56 | 198,950 | +0.44(+3.96%) |
Feb 10, 2020 | 11.24 | 11.28 | 10.98 | 11.12 | 113,051 | -0.15(-1.33%) |
Feb 07, 2020 | 11.86 | 11.90 | 11.23 | 11.27 | 138,500 | -0.68(-5.69%) |
Feb 06, 2020 | 12.24 | 12.32 | 11.76 | 11.95 | 152,654 | -0.15(-1.24%) |
Feb 05, 2020 | 11.85 | 12.21 | 11.65 | 12.10 | 171,689 | +0.37(+3.15%) |
Feb 04, 2020 | 11.94 | 12.03 | 11.50 | 11.73 | 141,713 | +0.01(+0.09%) |
Feb 03, 2020 | 11.77 | 12.20 | 11.70 | 11.72 | 227,726 | +0.07(+0.60%) |
Jan 31, 2020 | 12.17 | 12.19 | 11.39 | 11.65 | 303,100 | -0.55(-4.51%) |
Jan 30, 2020 | 12.23 | 12.43 | 12.03 | 12.20 | 297,657 | -0.24(-1.93%) |
Jan 29, 2020 | 12.83 | 12.90 | 12.42 | 12.44 | 250,077 | -0.37(-2.89%) |
Jan 28, 2020 | 13.33 | 13.39 | 12.80 | 12.81 | 169,689 | -0.45(-3.39%) |
Jan 27, 2020 | 13.51 | 13.76 | 13.26 | 13.26 | 215,190 | -0.53(-3.84%) |
Jan 24, 2020 | 13.99 | 14.00 | 13.61 | 13.79 | 178,500 | -0.14(-1.01%) |
Jan 23, 2020 | 14.27 | 14.27 | 13.78 | 13.93 | 181,236 | -0.48(-3.33%) |
Jan 22, 2020 | 14.83 | 14.88 | 14.11 | 14.41 | 176,648 | -0.42(-2.83%) |
Jan 21, 2020 | 14.56 | 14.99 | 14.22 | 14.83 | 223,650 | +0.16(+1.09%) |
Jan 17, 2020 | 14.96 | 15.15 | 14.19 | 14.67 | 205,100 | -0.24(-1.61%) |
Jan 16, 2020 | 15.58 | 15.70 | 14.86 | 14.91 | 175,278 | -0.54(-3.50%) |
Jan 15, 2020 | 15.99 | 16.11 | 15.22 | 15.45 | 191,853 | -0.49(-3.07%) |
Jan 14, 2020 | 15.50 | 15.98 | 15.37 | 15.94 | 285,453 | +0.42(+2.71%) |
Jan 13, 2020 | 15.13 | 15.54 | 14.67 | 15.52 | 211,964 | +0.40(+2.65%) |
Jan 10, 2020 | 15.23 | 15.39 | 14.89 | 15.12 | 214,800 | -0.19(-1.24%) |
Jan 09, 2020 | 15.73 | 15.88 | 14.78 | 15.31 | 348,071 | -0.43(-2.73%) |
Jan 08, 2020 | 15.74 | 16.12 | 15.67 | 15.74 | 259,758 | -0.02(-0.13%) |
Jan 07, 2020 | 15.39 | 15.92 | 15.36 | 15.76 | 259,334 | +0.29(+1.87%) |
Jan 06, 2020 | 15.17 | 15.52 | 15.08 | 15.47 | 230,081 | +0.07(+0.45%) |
Jan 03, 2020 | 15.39 | 15.81 | 15.06 | 15.40 | 403,100 | -0.20(-1.28%) |