Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.686 | 3.780 | 3.402 | 3.546 | 85,011 | -0.06(-1.55%) |
Mar 30, 2020 | 3.680 | 3.700 | 3.200 | 3.602 | 110,065 | +0.40(+12.56%) |
Mar 27, 2020 | 3.600 | 3.600 | 3.200 | 3.200 | 101,975 | -0.30(-8.57%) |
Mar 26, 2020 | 3.860 | 3.860 | 3.300 | 3.500 | 89,328 | -0.02(-0.57%) |
Mar 25, 2020 | 4.290 | 4.290 | 3.046 | 3.520 | 101,423 | -0.39(-10.02%) |
Mar 24, 2020 | 3.600 | 4.000 | 3.196 | 3.912 | 127,043 | +0.64(+19.56%) |
Mar 23, 2020 | 4.400 | 4.596 | 3.002 | 3.272 | 85,269 | -0.73(-18.20%) |
Mar 20, 2020 | 5.000 | 5.200 | 3.580 | 4.000 | 222,675 | -0.60(-13.04%) |
Mar 19, 2020 | 4.600 | 4.938 | 4.000 | 4.600 | 42,433 | +0.80(+21.05%) |
Mar 18, 2020 | 5.200 | 5.398 | 3.800 | 3.800 | 50,118 | -1.60(-29.63%) |
Mar 17, 2020 | 5.600 | 6.990 | 4.600 | 5.400 | 88,935 | +0.40(+8.00%) |
Mar 16, 2020 | 6.800 | 7.200 | 4.222 | 5.000 | 69,491 | -3.60(-41.86%) |
Mar 13, 2020 | 5.598 | 8.600 | 5.002 | 8.600 | 66,310 | +3.90(+82.98%) |
Mar 12, 2020 | 5.576 | 5.576 | 4.384 | 4.700 | 46,793 | -0.90(-16.07%) |
Mar 11, 2020 | 5.600 | 5.602 | 4.240 | 5.600 | 97,463 | +0.15(+2.71%) |
Mar 10, 2020 | 7.000 | 7.000 | 5.400 | 5.452 | 53,215 | +0.11(+2.14%) |
Mar 09, 2020 | 8.802 | 8.802 | 3.560 | 5.338 | 89,651 | -5.67(-51.49%) |
Mar 06, 2020 | 13.00 | 13.28 | 11.00 | 11.00 | 56,100 | -2.19(-16.60%) |
Mar 05, 2020 | 14.24 | 14.39 | 13.00 | 13.19 | 33,881 | -0.88(-6.24%) |
Mar 04, 2020 | 15.33 | 15.33 | 13.80 | 14.07 | 23,269 | -0.33(-2.29%) |
Mar 03, 2020 | 15.41 | 16.40 | 13.80 | 14.40 | 54,540 | -1.00(-6.48%) |
Mar 02, 2020 | 15.80 | 16.20 | 15.20 | 15.40 | 32,116 | -0.20(-1.28%) |
Feb 28, 2020 | 16.75 | 16.75 | 15.20 | 15.60 | 36,550 | -0.40(-2.50%) |
Feb 27, 2020 | 16.00 | 16.40 | 14.80 | 16.00 | 41,179 | -0.47(-2.85%) |
Feb 26, 2020 | 17.60 | 18.00 | 16.21 | 16.47 | 34,219 | -0.78(-4.52%) |
Feb 25, 2020 | 18.26 | 19.40 | 17.00 | 17.25 | 25,092 | -0.95(-5.21%) |
Feb 24, 2020 | 18.79 | 18.79 | 17.42 | 18.20 | 29,076 | -1.09(-5.66%) |
Feb 21, 2020 | 20.00 | 20.20 | 18.68 | 19.29 | 37,805 | -0.71(-3.55%) |
Feb 20, 2020 | 19.93 | 20.60 | 19.52 | 20.00 | 22,589 | +0.20(+1.01%) |
Feb 19, 2020 | 20.40 | 20.60 | 18.98 | 19.80 | 31,571 | -0.60(-2.94%) |
Feb 18, 2020 | 20.40 | 20.60 | 19.20 | 20.40 | 21,987 | +0.00(+0.00%) |
Feb 14, 2020 | 22.80 | 23.20 | 20.20 | 20.40 | 33,730 | -2.40(-10.53%) |
Feb 13, 2020 | 21.40 | 25.00 | 21.40 | 22.80 | 37,678 | +1.60(+7.55%) |
Feb 12, 2020 | 21.40 | 21.80 | 20.40 | 21.20 | 28,441 | +0.60(+2.91%) |
Feb 11, 2020 | 20.80 | 21.60 | 20.20 | 20.60 | 23,528 | +0.00(+0.00%) |
Feb 10, 2020 | 21.40 | 21.40 | 20.00 | 20.60 | 27,867 | -0.40(-1.90%) |
Feb 07, 2020 | 22.00 | 22.50 | 20.68 | 21.00 | 22,525 | -1.60(-7.08%) |
Feb 06, 2020 | 24.60 | 24.60 | 22.00 | 22.60 | 58,514 | -1.00(-4.24%) |
Feb 05, 2020 | 23.20 | 24.60 | 23.00 | 23.60 | 36,350 | +0.80(+3.51%) |
Feb 04, 2020 | 22.60 | 23.48 | 22.40 | 22.80 | 31,445 | +0.80(+3.64%) |
Feb 03, 2020 | 20.60 | 22.80 | 20.60 | 22.00 | 35,322 | +0.80(+3.77%) |
Jan 31, 2020 | 22.00 | 22.00 | 20.80 | 21.20 | 25,060 | -0.60(-2.75%) |
Jan 30, 2020 | 22.20 | 23.20 | 21.80 | 21.80 | 20,195 | -0.60(-2.68%) |
Jan 29, 2020 | 24.20 | 24.40 | 21.60 | 22.40 | 36,631 | -1.00(-4.27%) |
Jan 28, 2020 | 24.00 | 24.00 | 22.80 | 23.40 | 28,161 | +0.40(+1.74%) |
Jan 27, 2020 | 23.00 | 24.20 | 22.80 | 23.00 | 25,871 | -1.40(-5.74%) |
Jan 24, 2020 | 25.80 | 25.80 | 24.00 | 24.40 | 29,815 | -1.20(-4.69%) |
Jan 23, 2020 | 25.40 | 26.40 | 24.70 | 25.60 | 35,793 | -0.80(-3.03%) |
Jan 22, 2020 | 26.80 | 26.80 | 25.40 | 26.40 | 42,645 | -0.60(-2.22%) |
Jan 21, 2020 | 29.20 | 29.40 | 27.00 | 27.00 | 41,704 | -2.00(-6.90%) |
Jan 17, 2020 | 30.40 | 30.40 | 28.80 | 29.00 | 35,875 | -1.00(-3.33%) |
Jan 16, 2020 | 31.40 | 32.07 | 29.40 | 30.00 | 25,937 | -0.60(-1.96%) |
Jan 15, 2020 | 32.40 | 34.00 | 30.00 | 30.60 | 35,596 | -2.00(-6.13%) |
Jan 14, 2020 | 34.20 | 34.80 | 32.20 | 32.60 | 29,459 | -1.20(-3.55%) |
Jan 13, 2020 | 33.60 | 34.60 | 31.40 | 33.80 | 25,997 | +0.20(+0.60%) |
Jan 10, 2020 | 36.00 | 36.00 | 33.20 | 33.60 | 106,555 | -2.40(-6.67%) |
Jan 09, 2020 | 37.40 | 37.40 | 34.00 | 36.00 | 25,632 | -1.40(-3.74%) |
Jan 08, 2020 | 37.60 | 37.95 | 35.90 | 37.40 | 40,197 | -0.40(-1.06%) |
Jan 07, 2020 | 38.20 | 40.20 | 37.60 | 37.80 | 43,474 | -0.40(-1.05%) |
Jan 06, 2020 | 36.60 | 39.60 | 36.20 | 38.20 | 49,217 | +2.40(+6.70%) |
Jan 03, 2020 | 34.20 | 36.55 | 33.40 | 35.80 | 33,525 | +2.20(+6.55%) |