Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.860 | 1.900 | 1.630 | 1.640 | 2,207,594 | -0.10(-5.75%) |
Mar 30, 2020 | 1.830 | 1.840 | 1.600 | 1.740 | 1,964,662 | -0.13(-6.95%) |
Mar 27, 2020 | 1.940 | 2.010 | 1.740 | 1.870 | 1,540,000 | -0.04(-2.09%) |
Mar 26, 2020 | 2.200 | 2.250 | 1.830 | 1.910 | 2,668,526 | -0.23(-10.75%) |
Mar 25, 2020 | 1.910 | 2.250 | 1.760 | 2.140 | 2,411,585 | +0.34(+18.89%) |
Mar 24, 2020 | 1.650 | 1.800 | 1.540 | 1.800 | 1,656,444 | +0.26(+16.88%) |
Mar 23, 2020 | 1.580 | 1.630 | 1.440 | 1.540 | 1,235,475 | -0.02(-1.28%) |
Mar 20, 2020 | 1.620 | 1.810 | 1.490 | 1.560 | 3,914,700 | +0.02(+1.30%) |
Mar 19, 2020 | 1.380 | 1.540 | 1.300 | 1.540 | 2,596,803 | +0.21(+15.79%) |
Mar 18, 2020 | 1.630 | 1.650 | 1.300 | 1.330 | 2,596,111 | -0.15(-10.14%) |
Mar 17, 2020 | 1.980 | 2.080 | 1.470 | 1.480 | 3,422,270 | -0.46(-23.71%) |
Mar 16, 2020 | 1.870 | 2.500 | 1.820 | 1.940 | 2,812,463 | -0.19(-8.92%) |
Mar 13, 2020 | 1.960 | 2.130 | 1.640 | 2.130 | 4,298,600 | +0.48(+29.09%) |
Mar 12, 2020 | 2.110 | 2.220 | 1.410 | 1.650 | 4,815,075 | -0.76(-31.54%) |
Mar 11, 2020 | 2.760 | 2.760 | 2.380 | 2.410 | 2,284,064 | -0.35(-12.68%) |
Mar 10, 2020 | 3.210 | 3.250 | 2.530 | 2.760 | 3,806,455 | -0.13(-4.50%) |
Mar 09, 2020 | 3.950 | 3.950 | 2.810 | 2.890 | 2,127,655 | -2.30(-44.32%) |
Mar 06, 2020 | 5.710 | 5.920 | 5.040 | 5.190 | 1,677,400 | -0.84(-13.93%) |
Mar 05, 2020 | 6.350 | 6.390 | 5.905 | 6.030 | 1,277,484 | -0.57(-8.64%) |
Mar 04, 2020 | 6.640 | 6.680 | 6.380 | 6.600 | 1,154,430 | +0.11(+1.69%) |
Mar 03, 2020 | 6.860 | 7.060 | 6.350 | 6.490 | 1,717,235 | -0.36(-5.26%) |
Mar 02, 2020 | 6.850 | 6.940 | 6.560 | 6.850 | 1,686,229 | +0.14(+2.09%) |
Feb 28, 2020 | 6.190 | 6.730 | 6.190 | 6.710 | 1,904,000 | +0.28(+4.35%) |
Feb 27, 2020 | 6.770 | 6.870 | 6.390 | 6.430 | 2,289,214 | -0.63(-8.92%) |
Feb 26, 2020 | 7.220 | 7.465 | 7.025 | 7.060 | 1,842,621 | -0.08(-1.12%) |
Feb 25, 2020 | 7.860 | 8.263 | 7.100 | 7.140 | 2,136,381 | -0.38(-5.05%) |
Feb 24, 2020 | 7.810 | 7.810 | 7.510 | 7.520 | 1,503,949 | -0.73(-8.85%) |
Feb 21, 2020 | 8.760 | 8.810 | 8.240 | 8.250 | 1,105,400 | -0.64(-7.20%) |
Feb 20, 2020 | 8.970 | 9.110 | 8.890 | 8.890 | 694,051 | -0.06(-0.67%) |
Feb 19, 2020 | 8.890 | 8.980 | 8.760 | 8.950 | 419,019 | +0.13(+1.47%) |
Feb 18, 2020 | 8.720 | 8.930 | 8.630 | 8.820 | 1,308,535 | -0.02(-0.23%) |
Feb 14, 2020 | 8.780 | 8.840 | 8.640 | 8.840 | 620,500 | +0.13(+1.49%) |
Feb 13, 2020 | 8.660 | 8.840 | 8.660 | 8.710 | 626,310 | -0.02(-0.23%) |
Feb 12, 2020 | 8.940 | 9.000 | 8.550 | 8.730 | 925,424 | +0.00(+0.00%) |
Feb 11, 2020 | 8.630 | 8.850 | 8.540 | 8.730 | 806,762 | +0.28(+3.31%) |
Feb 10, 2020 | 8.270 | 8.510 | 8.250 | 8.450 | 667,776 | +0.09(+1.08%) |
Feb 07, 2020 | 8.530 | 8.555 | 8.310 | 8.360 | 651,200 | -0.26(-3.02%) |
Feb 06, 2020 | 8.730 | 8.740 | 8.540 | 8.620 | 1,792,094 | -0.05(-0.58%) |
Feb 05, 2020 | 8.850 | 9.020 | 8.570 | 8.670 | 1,305,586 | +0.02(+0.23%) |
Feb 04, 2020 | 8.660 | 8.910 | 8.570 | 8.650 | 924,268 | +0.23(+2.73%) |
Feb 03, 2020 | 8.360 | 8.480 | 8.310 | 8.420 | 1,226,329 | +0.08(+0.96%) |
Jan 31, 2020 | 8.360 | 8.410 | 8.220 | 8.340 | 1,020,400 | -0.19(-2.23%) |
Jan 30, 2020 | 8.320 | 8.550 | 8.290 | 8.530 | 656,946 | +0.06(+0.71%) |
Jan 29, 2020 | 8.630 | 8.740 | 8.445 | 8.470 | 846,896 | -0.11(-1.28%) |
Jan 28, 2020 | 8.400 | 8.580 | 8.400 | 8.580 | 867,733 | +0.26(+3.12%) |
Jan 27, 2020 | 8.310 | 8.430 | 8.170 | 8.320 | 1,064,552 | -0.31(-3.59%) |
Jan 24, 2020 | 8.820 | 8.820 | 8.490 | 8.630 | 1,101,500 | -0.22(-2.49%) |
Jan 23, 2020 | 8.580 | 8.880 | 8.440 | 8.850 | 1,201,083 | +0.10(+1.14%) |
Jan 22, 2020 | 8.750 | 8.815 | 8.635 | 8.750 | 1,028,924 | +0.00(+0.00%) |
Jan 21, 2020 | 8.780 | 8.830 | 8.660 | 8.750 | 1,518,633 | -0.16(-1.80%) |
Jan 17, 2020 | 9.150 | 9.160 | 8.860 | 8.910 | 876,100 | -0.13(-1.44%) |
Jan 16, 2020 | 9.020 | 9.180 | 8.960 | 9.040 | 1,443,687 | +0.10(+1.12%) |
Jan 15, 2020 | 9.200 | 9.340 | 8.860 | 8.940 | 1,019,710 | -0.36(-3.87%) |
Jan 14, 2020 | 9.280 | 9.410 | 9.090 | 9.300 | 837,771 | -0.01(-0.11%) |
Jan 13, 2020 | 9.360 | 9.380 | 9.200 | 9.310 | 1,033,813 | -0.08(-0.85%) |
Jan 10, 2020 | 9.370 | 9.400 | 9.200 | 9.390 | 672,800 | +0.02(+0.21%) |
Jan 09, 2020 | 9.220 | 9.410 | 8.990 | 9.370 | 1,026,019 | +0.21(+2.29%) |
Jan 08, 2020 | 9.510 | 9.540 | 9.080 | 9.160 | 1,174,741 | -0.36(-3.78%) |
Jan 07, 2020 | 9.500 | 9.570 | 9.340 | 9.520 | 887,598 | -0.05(-0.52%) |
Jan 06, 2020 | 9.650 | 9.680 | 9.450 | 9.570 | 990,223 | -0.06(-0.62%) |
Jan 03, 2020 | 9.690 | 9.800 | 9.400 | 9.630 | 1,245,500 | -0.03(-0.31%) |