Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.051 | 7.199 | 5.036 | 5.944 | 1,479 | -0.06(-0.98%) |
Mar 30, 2020 | 5.983 | 6.961 | 5.983 | 6.003 | 1,742 | +0.30(+5.33%) |
Mar 27, 2020 | 5.374 | 6.601 | 5.016 | 5.699 | 5,140 | +0.56(+10.85%) |
Mar 26, 2020 | 5.092 | 5.560 | 4.405 | 5.141 | 4,098 | +0.17(+3.44%) |
Mar 25, 2020 | 5.243 | 5.800 | 4.649 | 4.970 | 3,123 | -0.28(-5.37%) |
Mar 24, 2020 | 5.500 | 6.264 | 4.987 | 5.252 | 1,194 | +0.24(+4.81%) |
Mar 23, 2020 | 6.518 | 6.518 | 5.006 | 5.011 | 1,326 | -0.97(-16.19%) |
Mar 20, 2020 | 7.880 | 7.880 | 5.600 | 5.979 | 3,260 | -0.72(-10.76%) |
Mar 19, 2020 | 7.500 | 8.199 | 6.154 | 6.700 | 2,015 | +0.00(+0.01%) |
Mar 18, 2020 | 7.800 | 8.052 | 5.500 | 6.699 | 1,502 | -2.20(-24.73%) |
Mar 17, 2020 | 8.900 | 8.900 | 7.100 | 8.900 | 1,655 | +0.70(+8.52%) |
Mar 16, 2020 | 9.135 | 9.135 | 7.400 | 8.201 | 1,793 | -0.50(-5.74%) |
Mar 13, 2020 | 8.800 | 9.599 | 7.222 | 8.700 | 1,720 | -0.02(-0.23%) |
Mar 12, 2020 | 8.200 | 8.800 | 8.100 | 8.720 | 1,869 | +0.12(+1.38%) |
Mar 11, 2020 | 8.301 | 10.00 | 8.301 | 8.601 | 2,014 | -0.88(-9.31%) |
Mar 10, 2020 | 9.900 | 10.70 | 8.410 | 9.484 | 1,791 | +1.08(+12.89%) |
Mar 09, 2020 | 8.141 | 9.434 | 7.904 | 8.401 | 3,959 | -0.99(-10.52%) |
Mar 06, 2020 | 10.00 | 10.78 | 8.349 | 9.389 | 3,030 | -0.54(-5.39%) |
Mar 05, 2020 | 9.990 | 10.65 | 9.050 | 9.924 | 2,434 | +0.03(+0.31%) |
Mar 04, 2020 | 9.900 | 10.30 | 9.200 | 9.893 | 2,586 | +1.09(+12.42%) |
Mar 03, 2020 | 8.462 | 9.320 | 8.310 | 8.800 | 1,791 | -0.01(-0.11%) |
Mar 02, 2020 | 9.047 | 9.999 | 8.200 | 8.810 | 4,203 | -0.19(-2.11%) |
Feb 28, 2020 | 8.590 | 9.536 | 8.100 | 9.000 | 2,200 | +0.40(+4.65%) |
Feb 27, 2020 | 9.235 | 9.900 | 8.411 | 8.600 | 1,830 | -0.60(-6.52%) |
Feb 26, 2020 | 9.300 | 10.00 | 8.800 | 9.200 | 1,398 | +0.17(+1.89%) |
Feb 25, 2020 | 10.60 | 10.60 | 8.600 | 9.029 | 1,379 | -1.07(-10.61%) |
Feb 24, 2020 | 9.898 | 10.80 | 8.427 | 10.10 | 1,554 | +0.20(+2.03%) |
Feb 21, 2020 | 10.50 | 10.80 | 9.644 | 9.900 | 1,270 | -0.10(-1.01%) |
Feb 20, 2020 | 10.80 | 10.80 | 9.714 | 10.00 | 5,116 | -1.30(-11.50%) |
Feb 19, 2020 | 11.30 | 12.21 | 10.80 | 11.30 | 22,827 | -0.17(-1.51%) |
Feb 18, 2020 | 11.90 | 11.90 | 11.29 | 11.47 | 1,635 | -0.33(-2.77%) |
Feb 14, 2020 | 12.27 | 12.30 | 11.38 | 11.80 | 2,520 | -0.20(-1.67%) |
Feb 13, 2020 | 12.10 | 12.17 | 11.55 | 12.00 | 2,962 | +0.00(+0.00%) |
Feb 12, 2020 | 11.70 | 12.30 | 11.40 | 12.00 | 2,640 | +0.20(+1.69%) |
Feb 11, 2020 | 12.20 | 12.20 | 11.50 | 11.80 | 2,925 | -0.40(-3.28%) |
Feb 10, 2020 | 12.00 | 12.30 | 11.50 | 12.20 | 1,618 | +0.10(+0.83%) |
Feb 07, 2020 | 11.50 | 12.30 | 11.50 | 12.10 | 2,530 | +0.60(+5.22%) |
Feb 06, 2020 | 12.70 | 12.80 | 11.50 | 11.50 | 3,790 | -0.75(-6.12%) |
Feb 05, 2020 | 12.60 | 12.60 | 11.70 | 12.25 | 3,113 | +0.25(+2.08%) |
Feb 04, 2020 | 12.80 | 12.90 | 11.61 | 12.00 | 3,491 | -0.66(-5.20%) |
Feb 03, 2020 | 12.10 | 13.20 | 12.00 | 12.66 | 5,074 | +0.26(+2.08%) |
Jan 31, 2020 | 12.50 | 12.90 | 12.00 | 12.40 | 2,440 | -0.80(-6.06%) |
Jan 30, 2020 | 13.40 | 13.70 | 12.00 | 13.20 | 3,029 | +0.79(+6.40%) |
Jan 29, 2020 | 14.03 | 14.03 | 12.30 | 12.41 | 5,022 | -1.69(-12.01%) |
Jan 28, 2020 | 12.69 | 15.30 | 12.30 | 14.10 | 22,993 | +1.40(+11.02%) |
Jan 27, 2020 | 12.80 | 12.80 | 11.90 | 12.70 | 2,056 | +0.72(+6.05%) |
Jan 24, 2020 | 13.10 | 13.10 | 11.90 | 11.97 | 2,030 | -0.62(-4.96%) |
Jan 23, 2020 | 12.40 | 13.00 | 11.77 | 12.60 | 3,628 | -0.70(-5.26%) |
Jan 22, 2020 | 12.70 | 13.80 | 11.90 | 13.30 | 2,067 | +0.60(+4.72%) |
Jan 21, 2020 | 13.80 | 13.87 | 12.35 | 12.70 | 2,550 | +0.50(+4.10%) |
Jan 17, 2020 | 12.20 | 12.20 | 12.00 | 12.20 | 1,180 | -0.10(-0.81%) |
Jan 16, 2020 | 12.90 | 13.10 | 11.50 | 12.30 | 5,723 | -0.53(-4.10%) |
Jan 15, 2020 | 12.01 | 14.40 | 11.20 | 12.83 | 6,009 | +0.63(+5.13%) |
Jan 14, 2020 | 12.90 | 13.50 | 11.20 | 12.20 | 3,461 | -0.70(-5.43%) |
Jan 13, 2020 | 13.00 | 14.39 | 12.30 | 12.90 | 6,373 | -0.10(-0.77%) |
Jan 10, 2020 | 12.20 | 15.90 | 12.00 | 13.00 | 5,350 | +1.00(+8.33%) |
Jan 09, 2020 | 12.50 | 13.30 | 11.70 | 12.00 | 2,111 | +0.15(+1.28%) |
Jan 08, 2020 | 13.00 | 13.80 | 11.60 | 11.85 | 5,817 | +0.35(+3.03%) |
Jan 07, 2020 | 11.10 | 17.80 | 11.10 | 11.50 | 50,668 | +0.50(+4.55%) |
Jan 06, 2020 | 10.80 | 11.02 | 10.80 | 11.00 | 212 | +0.39(+3.64%) |
Jan 03, 2020 | 11.10 | 11.30 | 10.60 | 10.61 | 680 | -1.08(-9.27%) |