Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.220 | 3.400 | 3.220 | 3.320 | 224,129 | +0.21(+6.75%) |
Mar 30, 2020 | 3.000 | 3.150 | 2.930 | 3.110 | 183,074 | -0.10(-3.12%) |
Mar 27, 2020 | 3.240 | 3.320 | 2.990 | 3.210 | 390,100 | -0.23(-6.69%) |
Mar 26, 2020 | 3.430 | 3.450 | 3.350 | 3.440 | 553,335 | +0.09(+2.69%) |
Mar 25, 2020 | 3.040 | 3.440 | 2.960 | 3.350 | 938,804 | +0.71(+26.89%) |
Mar 24, 2020 | 2.245 | 2.680 | 2.190 | 2.640 | 1,062,994 | +0.74(+38.95%) |
Mar 23, 2020 | 1.820 | 1.970 | 1.760 | 1.900 | 692,479 | -0.02(-1.04%) |
Mar 20, 2020 | 1.850 | 1.970 | 1.815 | 1.920 | 484,500 | +0.19(+10.98%) |
Mar 19, 2020 | 1.440 | 1.810 | 1.380 | 1.730 | 773,825 | -0.05(-2.81%) |
Mar 18, 2020 | 1.900 | 1.950 | 1.670 | 1.780 | 411,449 | -0.70(-28.37%) |
Mar 17, 2020 | 2.630 | 2.670 | 2.370 | 2.485 | 347,519 | -0.66(-21.01%) |
Mar 16, 2020 | 3.130 | 3.400 | 2.800 | 3.146 | 266,909 | -1.40(-30.74%) |
Mar 13, 2020 | 4.650 | 4.690 | 4.365 | 4.543 | 784,300 | -0.40(-8.05%) |
Mar 12, 2020 | 5.200 | 5.250 | 4.555 | 4.940 | 663,202 | -1.27(-20.45%) |
Mar 11, 2020 | 6.640 | 6.640 | 6.150 | 6.210 | 124,891 | -0.51(-7.59%) |
Mar 10, 2020 | 6.690 | 6.800 | 6.500 | 6.720 | 151,496 | +0.16(+2.44%) |
Mar 09, 2020 | 7.120 | 7.120 | 6.560 | 6.560 | 157,605 | -0.47(-6.69%) |
Mar 06, 2020 | 6.945 | 7.220 | 6.920 | 7.030 | 95,600 | +0.14(+1.96%) |
Mar 05, 2020 | 6.880 | 7.060 | 6.850 | 6.895 | 64,705 | -0.47(-6.32%) |
Mar 04, 2020 | 7.370 | 7.370 | 7.200 | 7.360 | 75,842 | -0.06(-0.81%) |
Mar 03, 2020 | 7.650 | 7.700 | 7.420 | 7.420 | 38,314 | -0.08(-1.07%) |
Mar 02, 2020 | 7.390 | 7.600 | 7.260 | 7.500 | 124,158 | -0.14(-1.83%) |
Feb 28, 2020 | 7.700 | 7.790 | 7.550 | 7.640 | 110,400 | -0.44(-5.45%) |
Feb 27, 2020 | 8.390 | 8.390 | 8.000 | 8.080 | 176,783 | -0.80(-9.01%) |
Feb 26, 2020 | 8.900 | 9.100 | 8.790 | 8.880 | 85,459 | -0.22(-2.42%) |
Feb 25, 2020 | 9.500 | 9.540 | 9.050 | 9.100 | 92,194 | -0.59(-6.09%) |
Feb 24, 2020 | 9.610 | 9.790 | 9.580 | 9.690 | 155,744 | -0.39(-3.87%) |
Feb 21, 2020 | 10.00 | 10.08 | 9.890 | 10.08 | 58,000 | +0.15(+1.51%) |
Feb 20, 2020 | 9.750 | 9.980 | 9.750 | 9.930 | 126,865 | +0.15(+1.53%) |
Feb 19, 2020 | 9.704 | 9.820 | 9.704 | 9.780 | 281,590 | +0.22(+2.30%) |
Feb 18, 2020 | 9.510 | 9.570 | 9.440 | 9.560 | 254,649 | +0.04(+0.42%) |
Feb 14, 2020 | 9.530 | 9.560 | 9.400 | 9.520 | 110,600 | -0.05(-0.57%) |
Feb 13, 2020 | 9.560 | 9.690 | 9.530 | 9.575 | 235,554 | -0.76(-7.31%) |
Feb 12, 2020 | 10.12 | 10.33 | 10.09 | 10.33 | 262,221 | +0.30(+2.99%) |
Feb 11, 2020 | 9.932 | 10.15 | 9.890 | 10.03 | 554,192 | +0.67(+7.22%) |
Feb 10, 2020 | 9.229 | 9.370 | 9.229 | 9.355 | 24,573 | +0.35(+3.83%) |
Feb 07, 2020 | 8.880 | 9.070 | 8.880 | 9.010 | 9,800 | +0.09(+1.01%) |
Feb 06, 2020 | 9.010 | 9.050 | 8.880 | 8.920 | 48,033 | -0.12(-1.27%) |
Feb 05, 2020 | 9.040 | 9.050 | 8.970 | 9.035 | 63,534 | -0.08(-0.93%) |
Feb 04, 2020 | 9.120 | 9.120 | 9.070 | 9.120 | 26,129 | -0.01(-0.11%) |
Feb 03, 2020 | 9.150 | 9.175 | 8.990 | 9.130 | 19,589 | -0.06(-0.65%) |
Jan 31, 2020 | 9.250 | 9.350 | 9.150 | 9.190 | 44,500 | -0.15(-1.55%) |
Jan 30, 2020 | 9.270 | 9.460 | 9.210 | 9.335 | 19,361 | -0.01(-0.16%) |
Jan 29, 2020 | 9.310 | 9.350 | 9.240 | 9.350 | 26,622 | -0.01(-0.11%) |
Jan 28, 2020 | 9.190 | 9.464 | 9.170 | 9.360 | 43,027 | +0.22(+2.41%) |
Jan 27, 2020 | 9.160 | 9.215 | 9.070 | 9.140 | 57,260 | -0.12(-1.30%) |
Jan 24, 2020 | 9.435 | 9.435 | 9.232 | 9.260 | 12,000 | -0.04(-0.38%) |
Jan 23, 2020 | 9.380 | 9.380 | 9.280 | 9.295 | 23,201 | -0.06(-0.69%) |
Jan 22, 2020 | 9.377 | 9.440 | 9.320 | 9.360 | 36,430 | +0.03(+0.32%) |
Jan 21, 2020 | 9.320 | 9.360 | 9.140 | 9.330 | 129,303 | -0.30(-3.16%) |
Jan 17, 2020 | 9.580 | 9.750 | 9.500 | 9.634 | 24,000 | -0.31(-3.08%) |
Jan 16, 2020 | 9.800 | 9.945 | 9.800 | 9.940 | 21,374 | +0.25(+2.58%) |
Jan 15, 2020 | 9.645 | 9.750 | 9.645 | 9.690 | 8,140 | +0.16(+1.73%) |
Jan 14, 2020 | 9.590 | 9.590 | 9.500 | 9.525 | 25,071 | -0.22(-2.31%) |
Jan 13, 2020 | 9.870 | 9.870 | 9.720 | 9.750 | 16,305 | +0.06(+0.62%) |
Jan 10, 2020 | 9.710 | 9.756 | 9.640 | 9.690 | 16,600 | -0.16(-1.60%) |
Jan 09, 2020 | 9.830 | 9.875 | 9.776 | 9.848 | 17,545 | -0.16(-1.61%) |
Jan 08, 2020 | 9.930 | 10.03 | 9.930 | 10.01 | 13,157 | +0.08(+0.80%) |
Jan 07, 2020 | 9.890 | 9.960 | 9.890 | 9.930 | 25,303 | +0.04(+0.40%) |
Jan 06, 2020 | 9.780 | 9.890 | 9.780 | 9.890 | 4,687 | +0.04(+0.41%) |
Jan 03, 2020 | 9.850 | 10.01 | 9.752 | 9.850 | 47,500 | -0.56(-5.38%) |