Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.250 | 5.500 | 3.750 | 4.369 | 96,635 | -1.13(-20.56%) |
Mar 30, 2020 | 3.850 | 5.600 | 3.850 | 5.500 | 261,530 | +1.35(+32.53%) |
Mar 27, 2020 | 4.250 | 4.250 | 3.859 | 4.150 | 18,080 | +0.05(+1.22%) |
Mar 26, 2020 | 4.450 | 4.500 | 4.100 | 4.100 | 24,887 | -0.15(-3.53%) |
Mar 25, 2020 | 3.900 | 4.300 | 3.800 | 4.250 | 35,185 | +0.72(+20.29%) |
Mar 24, 2020 | 3.812 | 3.812 | 3.350 | 3.533 | 20,738 | +0.07(+1.93%) |
Mar 23, 2020 | 3.000 | 4.244 | 2.917 | 3.466 | 203,660 | +0.21(+6.35%) |
Mar 20, 2020 | 4.174 | 4.174 | 3.250 | 3.259 | 29,380 | -0.61(-15.68%) |
Mar 19, 2020 | 4.000 | 4.190 | 3.000 | 3.865 | 88,480 | -0.09(-2.16%) |
Mar 18, 2020 | 4.600 | 4.600 | 3.800 | 3.950 | 8,779 | -0.60(-13.18%) |
Mar 17, 2020 | 4.750 | 4.926 | 4.274 | 4.550 | 43,755 | -0.10(-2.16%) |
Mar 16, 2020 | 5.000 | 5.700 | 4.000 | 4.651 | 11,981 | -0.70(-13.07%) |
Mar 13, 2020 | 5.750 | 6.000 | 5.000 | 5.350 | 30,580 | -0.15(-2.74%) |
Mar 12, 2020 | 6.050 | 6.149 | 5.500 | 5.500 | 19,540 | -0.97(-15.05%) |
Mar 11, 2020 | 6.350 | 6.700 | 6.250 | 6.475 | 11,140 | -0.33(-4.78%) |
Mar 10, 2020 | 7.300 | 7.300 | 6.300 | 6.800 | 7,326 | +0.00(+0.00%) |
Mar 09, 2020 | 7.050 | 7.500 | 6.650 | 6.800 | 9,269 | -0.50(-6.85%) |
Mar 06, 2020 | 7.600 | 7.600 | 7.178 | 7.300 | 6,440 | -0.17(-2.34%) |
Mar 05, 2020 | 7.650 | 7.782 | 7.450 | 7.475 | 5,456 | -0.48(-5.97%) |
Mar 04, 2020 | 7.250 | 8.000 | 7.250 | 7.950 | 9,794 | +0.55(+7.43%) |
Mar 03, 2020 | 7.550 | 8.250 | 7.350 | 7.400 | 5,295 | -0.10(-1.34%) |
Mar 02, 2020 | 7.300 | 7.780 | 7.050 | 7.500 | 8,771 | -0.05(-0.66%) |
Feb 28, 2020 | 7.450 | 7.875 | 6.550 | 7.550 | 35,680 | -0.20(-2.58%) |
Feb 27, 2020 | 7.500 | 8.149 | 7.500 | 7.750 | 13,039 | +0.10(+1.31%) |
Feb 26, 2020 | 7.750 | 7.950 | 7.500 | 7.650 | 16,150 | +0.00(+0.00%) |
Feb 25, 2020 | 7.950 | 8.200 | 7.500 | 7.650 | 21,663 | -0.51(-6.24%) |
Feb 24, 2020 | 8.500 | 8.550 | 7.500 | 8.159 | 22,969 | -0.40(-4.71%) |
Feb 21, 2020 | 8.900 | 9.000 | 8.500 | 8.562 | 3,980 | -0.39(-4.34%) |
Feb 20, 2020 | 8.450 | 8.950 | 8.450 | 8.950 | 7,401 | +0.40(+4.68%) |
Feb 19, 2020 | 8.650 | 8.857 | 8.500 | 8.550 | 3,984 | -0.10(-1.16%) |
Feb 18, 2020 | 8.450 | 8.850 | 8.450 | 8.650 | 3,801 | +0.20(+2.37%) |
Feb 14, 2020 | 8.900 | 9.000 | 8.450 | 8.450 | 7,020 | -0.20(-2.31%) |
Feb 13, 2020 | 8.500 | 8.675 | 8.500 | 8.650 | 4,618 | -0.10(-1.14%) |
Feb 12, 2020 | 8.641 | 8.875 | 8.550 | 8.750 | 5,848 | +0.21(+2.42%) |
Feb 11, 2020 | 8.850 | 8.950 | 8.500 | 8.543 | 6,291 | -0.36(-4.07%) |
Feb 10, 2020 | 8.800 | 8.950 | 8.800 | 8.905 | 2,871 | +0.03(+0.34%) |
Feb 07, 2020 | 9.000 | 9.250 | 8.800 | 8.875 | 2,440 | -0.32(-3.53%) |
Feb 06, 2020 | 9.250 | 9.250 | 9.125 | 9.200 | 1,691 | -0.20(-2.13%) |
Feb 05, 2020 | 9.400 | 9.537 | 9.350 | 9.400 | 2,507 | +0.30(+3.30%) |
Feb 04, 2020 | 9.000 | 9.200 | 8.900 | 9.100 | 5,274 | +0.20(+2.25%) |
Feb 03, 2020 | 8.500 | 9.150 | 8.450 | 8.900 | 6,866 | +0.40(+4.71%) |
Jan 31, 2020 | 9.000 | 9.050 | 8.500 | 8.500 | 9,040 | -0.30(-3.41%) |
Jan 30, 2020 | 9.300 | 9.397 | 8.750 | 8.800 | 15,381 | -0.70(-7.37%) |
Jan 29, 2020 | 9.500 | 9.740 | 9.500 | 9.500 | 2,364 | +0.05(+0.53%) |
Jan 28, 2020 | 9.650 | 9.902 | 9.400 | 9.450 | 3,732 | -0.30(-3.08%) |
Jan 27, 2020 | 9.800 | 9.800 | 9.500 | 9.750 | 4,636 | -0.05(-0.51%) |
Jan 24, 2020 | 9.750 | 9.893 | 9.548 | 9.800 | 5,320 | -0.05(-0.51%) |
Jan 23, 2020 | 9.900 | 9.900 | 9.600 | 9.850 | 1,484 | +0.03(+0.25%) |
Jan 22, 2020 | 9.750 | 9.950 | 9.750 | 9.825 | 3,871 | +0.02(+0.26%) |
Jan 21, 2020 | 9.600 | 10.25 | 9.600 | 9.800 | 3,159 | +0.02(+0.19%) |
Jan 17, 2020 | 9.550 | 9.899 | 9.550 | 9.781 | 7,600 | +0.13(+1.36%) |
Jan 16, 2020 | 10.00 | 10.30 | 9.600 | 9.650 | 9,463 | -0.40(-3.98%) |
Jan 15, 2020 | 10.10 | 10.25 | 9.950 | 10.05 | 4,766 | -0.25(-2.43%) |
Jan 14, 2020 | 10.10 | 10.30 | 10.05 | 10.30 | 3,647 | +0.05(+0.49%) |
Jan 13, 2020 | 10.25 | 10.38 | 10.10 | 10.25 | 6,236 | -0.10(-0.97%) |
Jan 10, 2020 | 10.25 | 10.45 | 10.05 | 10.35 | 5,180 | -0.05(-0.48%) |
Jan 09, 2020 | 10.15 | 10.60 | 10.07 | 10.40 | 4,893 | +0.15(+1.46%) |
Jan 08, 2020 | 10.05 | 10.40 | 10.00 | 10.25 | 7,718 | +0.20(+2.00%) |
Jan 07, 2020 | 10.20 | 10.35 | 10.05 | 10.05 | 4,981 | -0.33(-3.14%) |
Jan 06, 2020 | 10.20 | 10.49 | 10.12 | 10.38 | 2,101 | -0.02(-0.24%) |
Jan 03, 2020 | 10.25 | 10.60 | 10.25 | 10.40 | 7,700 | +0.10(+0.97%) |