Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.110 | 3.200 | 2.800 | 3.010 | 3,596,153 | -0.10(-3.22%) |
Mar 30, 2020 | 3.320 | 3.320 | 3.070 | 3.110 | 1,516,693 | -0.15(-4.60%) |
Mar 27, 2020 | 3.400 | 3.400 | 3.170 | 3.260 | 1,716,700 | -0.27(-7.65%) |
Mar 26, 2020 | 3.460 | 3.718 | 3.230 | 3.530 | 4,239,165 | +0.12(+3.52%) |
Mar 25, 2020 | 3.700 | 3.700 | 3.220 | 3.410 | 3,395,884 | -0.03(-0.87%) |
Mar 24, 2020 | 3.300 | 3.668 | 3.180 | 3.440 | 4,191,946 | +0.44(+14.67%) |
Mar 23, 2020 | 2.840 | 3.130 | 2.400 | 3.000 | 5,637,160 | +0.22(+7.91%) |
Mar 20, 2020 | 3.140 | 3.805 | 2.740 | 2.780 | 5,265,600 | -0.25(-8.25%) |
Mar 19, 2020 | 2.400 | 3.060 | 2.100 | 3.030 | 9,517,725 | +0.74(+32.31%) |
Mar 18, 2020 | 3.280 | 3.300 | 2.090 | 2.290 | 7,784,359 | -1.25(-35.31%) |
Mar 17, 2020 | 4.090 | 4.120 | 3.370 | 3.540 | 9,130,802 | -0.42(-10.61%) |
Mar 16, 2020 | 4.820 | 4.980 | 3.950 | 3.960 | 4,184,950 | -1.55(-28.13%) |
Mar 13, 2020 | 5.990 | 6.010 | 5.070 | 5.510 | 3,003,000 | +0.00(+0.00%) |
Mar 12, 2020 | 5.500 | 5.910 | 4.800 | 5.510 | 2,885,482 | -0.47(-7.86%) |
Mar 11, 2020 | 6.440 | 6.638 | 5.840 | 5.980 | 2,387,568 | -0.91(-13.21%) |
Mar 10, 2020 | 7.230 | 7.260 | 6.580 | 6.890 | 2,634,000 | +0.22(+3.30%) |
Mar 09, 2020 | 7.000 | 7.170 | 6.660 | 6.670 | 2,059,931 | -1.00(-13.04%) |
Mar 06, 2020 | 8.350 | 8.350 | 7.430 | 7.670 | 3,862,800 | -0.68(-8.14%) |
Mar 05, 2020 | 8.700 | 8.890 | 8.240 | 8.350 | 2,791,142 | -0.64(-7.12%) |
Mar 04, 2020 | 8.810 | 9.131 | 8.640 | 8.990 | 2,801,979 | +0.61(+7.28%) |
Mar 03, 2020 | 9.010 | 9.440 | 8.320 | 8.380 | 3,564,912 | -0.63(-6.99%) |
Mar 02, 2020 | 9.100 | 9.290 | 8.725 | 9.010 | 3,726,326 | -0.26(-2.80%) |
Feb 28, 2020 | 9.360 | 9.640 | 9.150 | 9.270 | 4,002,100 | -0.43(-4.43%) |
Feb 27, 2020 | 11.03 | 11.03 | 9.690 | 9.700 | 5,066,754 | -1.86(-16.09%) |
Feb 26, 2020 | 13.17 | 13.17 | 11.46 | 11.56 | 5,689,099 | -1.48(-11.35%) |
Feb 25, 2020 | 13.15 | 13.88 | 11.35 | 13.04 | 5,891,797 | +0.16(+1.24%) |
Feb 24, 2020 | 12.61 | 12.89 | 12.44 | 12.88 | 2,727,650 | -0.23(-1.75%) |
Feb 21, 2020 | 13.03 | 13.20 | 12.80 | 13.11 | 4,477,100 | +0.03(+0.23%) |
Feb 20, 2020 | 12.88 | 13.31 | 12.80 | 13.08 | 1,469,710 | +0.20(+1.55%) |
Feb 19, 2020 | 12.62 | 13.08 | 12.62 | 12.88 | 2,254,128 | +0.30(+2.38%) |
Feb 18, 2020 | 12.66 | 12.95 | 12.21 | 12.58 | 1,915,683 | -0.10(-0.79%) |
Feb 14, 2020 | 12.74 | 12.91 | 12.61 | 12.68 | 979,900 | -0.05(-0.39%) |
Feb 13, 2020 | 12.32 | 12.92 | 12.32 | 12.73 | 3,068,288 | +0.36(+2.91%) |
Feb 12, 2020 | 12.40 | 12.47 | 12.26 | 12.37 | 865,806 | +0.07(+0.57%) |
Feb 11, 2020 | 12.45 | 12.48 | 12.25 | 12.30 | 926,295 | -0.03(-0.24%) |
Feb 10, 2020 | 12.57 | 12.60 | 12.19 | 12.33 | 2,018,344 | -0.20(-1.60%) |
Feb 07, 2020 | 12.06 | 12.59 | 12.00 | 12.53 | 3,705,100 | +0.42(+3.47%) |
Feb 06, 2020 | 11.64 | 12.14 | 11.53 | 12.11 | 3,270,542 | +0.51(+4.40%) |
Feb 05, 2020 | 11.30 | 11.61 | 11.03 | 11.60 | 2,712,214 | +0.40(+3.57%) |
Feb 04, 2020 | 11.23 | 11.32 | 10.97 | 11.20 | 2,036,844 | +0.14(+1.27%) |
Feb 03, 2020 | 10.61 | 11.07 | 10.50 | 11.06 | 2,028,839 | +0.47(+4.44%) |
Jan 31, 2020 | 10.40 | 10.69 | 10.24 | 10.59 | 2,294,700 | +0.12(+1.15%) |
Jan 30, 2020 | 10.39 | 10.64 | 10.22 | 10.47 | 1,206,700 | -0.05(-0.48%) |
Jan 29, 2020 | 10.44 | 10.60 | 10.35 | 10.52 | 929,713 | +0.15(+1.45%) |
Jan 28, 2020 | 10.13 | 10.39 | 10.04 | 10.37 | 1,777,018 | +0.29(+2.88%) |
Jan 27, 2020 | 10.12 | 10.34 | 9.980 | 10.08 | 1,057,164 | -0.19(-1.85%) |
Jan 24, 2020 | 10.35 | 10.39 | 10.09 | 10.27 | 1,009,100 | -0.08(-0.77%) |
Jan 23, 2020 | 10.17 | 10.38 | 10.05 | 10.35 | 1,637,117 | +0.14(+1.37%) |
Jan 22, 2020 | 10.17 | 10.36 | 10.09 | 10.21 | 1,714,778 | +0.09(+0.89%) |
Jan 21, 2020 | 10.00 | 10.36 | 9.970 | 10.12 | 1,453,332 | +0.12(+1.20%) |
Jan 17, 2020 | 10.00 | 10.08 | 9.860 | 10.00 | 4,437,100 | +0.12(+1.21%) |
Jan 16, 2020 | 9.660 | 10.16 | 9.660 | 9.880 | 2,592,077 | +0.31(+3.24%) |
Jan 15, 2020 | 9.410 | 9.811 | 9.410 | 9.570 | 1,540,538 | +0.12(+1.27%) |
Jan 14, 2020 | 9.270 | 9.675 | 9.190 | 9.450 | 2,242,742 | +0.11(+1.18%) |
Jan 13, 2020 | 9.120 | 9.360 | 8.960 | 9.340 | 2,339,474 | +0.21(+2.30%) |
Jan 10, 2020 | 9.290 | 9.410 | 9.060 | 9.130 | 1,423,500 | -0.17(-1.83%) |
Jan 09, 2020 | 9.080 | 9.390 | 8.910 | 9.300 | 2,209,232 | +0.27(+2.99%) |
Jan 08, 2020 | 9.140 | 9.220 | 8.950 | 9.030 | 1,061,584 | -0.13(-1.42%) |
Jan 07, 2020 | 9.250 | 9.310 | 9.140 | 9.160 | 1,993,215 | +0.00(+0.00%) |
Jan 06, 2020 | 9.090 | 9.185 | 8.890 | 9.160 | 2,256,429 | -0.06(-0.65%) |
Jan 03, 2020 | 9.120 | 9.330 | 9.090 | 9.220 | 1,584,900 | -0.03(-0.32%) |