Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.324 | 5.324 | 5.050 | 5.090 | 5,295 | -0.40(-7.29%) |
Mar 30, 2020 | 5.230 | 6.500 | 5.000 | 5.490 | 15,073 | +0.74(+15.58%) |
Mar 27, 2020 | 4.760 | 5.530 | 4.750 | 4.750 | 4,500 | -0.04(-0.77%) |
Mar 26, 2020 | 4.660 | 5.150 | 4.500 | 4.787 | 10,360 | +0.14(+2.94%) |
Mar 25, 2020 | 4.470 | 4.800 | 4.231 | 4.650 | 9,615 | +0.35(+8.14%) |
Mar 24, 2020 | 4.120 | 4.450 | 4.100 | 4.300 | 9,077 | +0.18(+4.46%) |
Mar 23, 2020 | 4.670 | 4.670 | 4.070 | 4.116 | 15,486 | -0.33(-7.50%) |
Mar 20, 2020 | 4.550 | 4.990 | 4.350 | 4.450 | 16,600 | -0.10(-2.20%) |
Mar 19, 2020 | 4.410 | 4.840 | 4.310 | 4.550 | 7,427 | -0.10(-2.15%) |
Mar 18, 2020 | 4.860 | 4.910 | 4.260 | 4.650 | 9,697 | -0.80(-14.68%) |
Mar 17, 2020 | 5.000 | 5.460 | 4.000 | 5.450 | 7,933 | +0.45(+9.00%) |
Mar 16, 2020 | 5.200 | 5.570 | 5.000 | 5.000 | 5,395 | -0.71(-12.43%) |
Mar 13, 2020 | 5.350 | 6.027 | 5.340 | 5.710 | 10,400 | +0.11(+1.96%) |
Mar 12, 2020 | 6.500 | 6.500 | 5.420 | 5.600 | 13,770 | -0.79(-12.36%) |
Mar 11, 2020 | 6.723 | 6.911 | 6.390 | 6.390 | 2,255 | -0.11(-1.70%) |
Mar 10, 2020 | 6.400 | 6.679 | 6.360 | 6.500 | 15,568 | +0.15(+2.37%) |
Mar 09, 2020 | 6.650 | 6.800 | 6.330 | 6.350 | 18,308 | -0.70(-9.93%) |
Mar 06, 2020 | 7.100 | 7.150 | 7.000 | 7.050 | 13,200 | -0.17(-2.31%) |
Mar 05, 2020 | 7.580 | 7.580 | 6.910 | 7.217 | 8,684 | -0.49(-6.40%) |
Mar 04, 2020 | 7.810 | 8.054 | 7.350 | 7.710 | 11,537 | +0.61(+8.59%) |
Mar 03, 2020 | 7.200 | 7.200 | 7.030 | 7.100 | 1,251 | +0.07(+1.07%) |
Mar 02, 2020 | 7.350 | 7.400 | 6.810 | 7.025 | 13,772 | -0.47(-6.33%) |
Feb 28, 2020 | 7.620 | 7.910 | 7.310 | 7.500 | 12,300 | -0.41(-5.18%) |
Feb 27, 2020 | 7.870 | 7.910 | 7.545 | 7.910 | 6,125 | +0.20(+2.62%) |
Feb 26, 2020 | 8.050 | 8.050 | 7.651 | 7.708 | 7,387 | -0.44(-5.42%) |
Feb 25, 2020 | 8.390 | 8.420 | 8.150 | 8.150 | 9,430 | -0.49(-5.67%) |
Feb 24, 2020 | 8.400 | 8.970 | 8.390 | 8.640 | 8,967 | -0.16(-1.82%) |
Feb 21, 2020 | 8.390 | 8.800 | 8.390 | 8.800 | 4,700 | +0.40(+4.76%) |
Feb 20, 2020 | 8.460 | 8.460 | 8.352 | 8.400 | 7,100 | -0.06(-0.71%) |
Feb 19, 2020 | 8.930 | 8.930 | 8.410 | 8.460 | 14,687 | -0.34(-3.86%) |
Feb 18, 2020 | 8.810 | 8.940 | 8.722 | 8.800 | 6,586 | +0.20(+2.33%) |
Feb 14, 2020 | 8.600 | 8.790 | 8.400 | 8.600 | 6,100 | +0.00(+0.00%) |
Feb 13, 2020 | 8.810 | 8.810 | 8.600 | 8.600 | 2,366 | -0.06(-0.65%) |
Feb 12, 2020 | 8.566 | 8.789 | 8.566 | 8.656 | 2,096 | +0.36(+4.39%) |
Feb 11, 2020 | 8.600 | 8.600 | 8.292 | 8.292 | 1,988 | -0.15(-1.80%) |
Feb 10, 2020 | 8.250 | 8.668 | 8.250 | 8.444 | 2,280 | +0.12(+1.38%) |
Feb 07, 2020 | 8.850 | 8.950 | 8.329 | 8.329 | 2,900 | -0.19(-2.18%) |
Feb 06, 2020 | 8.270 | 8.839 | 8.270 | 8.514 | 1,548 | +0.25(+3.02%) |
Feb 05, 2020 | 8.265 | 8.265 | 8.265 | 8.265 | 392 | -0.17(-1.96%) |
Feb 04, 2020 | 8.340 | 8.480 | 8.100 | 8.430 | 10,925 | +0.06(+0.66%) |
Feb 03, 2020 | 8.375 | 8.375 | 8.375 | 168 | +0.00(+0.00%) | |
Jan 31, 2020 | 8.500 | 8.500 | 8.375 | 8.375 | 9,700 | -0.13(-1.47%) |
Jan 30, 2020 | 8.450 | 8.700 | 8.302 | 8.500 | 7,173 | +0.17(+2.10%) |
Jan 29, 2020 | 8.640 | 8.640 | 8.100 | 8.325 | 6,702 | -0.50(-5.62%) |
Jan 28, 2020 | 9.200 | 9.200 | 8.617 | 8.821 | 5,123 | -0.18(-1.98%) |
Jan 27, 2020 | 9.000 | 9.380 | 8.976 | 9.000 | 5,503 | -0.00(-0.00%) |
Jan 24, 2020 | 9.469 | 9.469 | 9.000 | 9.000 | 2,600 | +0.00(+0.00%) |
Jan 23, 2020 | 9.200 | 9.350 | 9.000 | 9.000 | 3,481 | -0.20(-2.16%) |
Jan 22, 2020 | 9.300 | 9.500 | 9.198 | 9.198 | 14,026 | -0.40(-4.18%) |
Jan 21, 2020 | 9.250 | 10.03 | 9.250 | 9.600 | 7,750 | +0.10(+1.05%) |
Jan 17, 2020 | 9.740 | 9.740 | 9.260 | 9.500 | 9,500 | -0.25(-2.56%) |
Jan 16, 2020 | 9.900 | 9.900 | 9.500 | 9.750 | 12,592 | -0.20(-2.01%) |
Jan 15, 2020 | 9.850 | 10.00 | 9.796 | 9.950 | 1,518 | +0.16(+1.63%) |
Jan 14, 2020 | 10.00 | 10.00 | 9.430 | 9.790 | 8,070 | -0.26(-2.59%) |
Jan 13, 2020 | 9.800 | 10.31 | 9.800 | 10.05 | 15,394 | +0.29(+2.97%) |
Jan 10, 2020 | 9.300 | 9.982 | 9.170 | 9.760 | 11,000 | +0.50(+5.43%) |
Jan 09, 2020 | 8.370 | 9.345 | 8.370 | 9.257 | 5,618 | +0.91(+10.87%) |
Jan 08, 2020 | 8.320 | 8.450 | 8.320 | 8.350 | 6,308 | +0.05(+0.60%) |
Jan 07, 2020 | 8.419 | 8.486 | 8.300 | 8.300 | 5,074 | -0.16(-1.89%) |
Jan 06, 2020 | 8.570 | 8.600 | 8.200 | 8.460 | 7,036 | +0.11(+1.32%) |
Jan 03, 2020 | 8.450 | 8.650 | 8.350 | 8.350 | 7,000 | +0.05(+0.60%) |