Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.300 | 4.530 | 4.000 | 4.050 | 3,496,446 | -0.09(-2.17%) |
Mar 30, 2020 | 3.630 | 4.180 | 3.470 | 4.140 | 2,925,961 | +0.37(+9.81%) |
Mar 27, 2020 | 3.790 | 3.990 | 3.620 | 3.770 | 2,573,926 | -0.30(-7.37%) |
Mar 26, 2020 | 3.630 | 4.260 | 3.630 | 4.070 | 4,370,555 | +0.16(+4.09%) |
Mar 25, 2020 | 3.260 | 4.020 | 3.160 | 3.910 | 4,515,714 | +0.68(+21.05%) |
Mar 24, 2020 | 3.110 | 3.270 | 2.940 | 3.230 | 3,495,215 | +0.30(+10.24%) |
Mar 23, 2020 | 3.090 | 3.120 | 2.770 | 2.930 | 3,370,596 | -0.15(-4.87%) |
Mar 20, 2020 | 3.500 | 3.660 | 2.930 | 3.080 | 4,615,385 | -0.34(-9.94%) |
Mar 19, 2020 | 2.820 | 3.550 | 2.700 | 3.420 | 5,083,194 | +0.54(+18.75%) |
Mar 18, 2020 | 2.550 | 3.000 | 2.420 | 2.880 | 6,346,192 | +0.17(+6.27%) |
Mar 17, 2020 | 2.910 | 3.030 | 2.680 | 2.710 | 3,914,353 | -0.20(-6.87%) |
Mar 16, 2020 | 3.000 | 3.360 | 2.840 | 2.910 | 5,190,908 | -0.54(-15.65%) |
Mar 13, 2020 | 3.700 | 3.790 | 3.150 | 3.450 | 9,977,445 | +0.30(+9.52%) |
Mar 12, 2020 | 3.000 | 3.700 | 2.810 | 3.150 | 5,510,648 | -0.48(-13.22%) |
Mar 11, 2020 | 4.100 | 4.200 | 3.510 | 3.630 | 5,864,362 | -0.61(-14.39%) |
Mar 10, 2020 | 4.880 | 4.880 | 3.910 | 4.240 | 6,928,726 | -0.12(-2.75%) |
Mar 09, 2020 | 4.090 | 5.170 | 3.630 | 4.360 | 7,995,386 | -1.09(-20.00%) |
Mar 06, 2020 | 5.750 | 5.940 | 5.320 | 5.450 | 3,452,810 | -0.49(-8.25%) |
Mar 05, 2020 | 5.950 | 6.080 | 5.820 | 5.940 | 2,046,840 | -0.12(-1.98%) |
Mar 04, 2020 | 6.120 | 6.130 | 5.970 | 6.060 | 1,484,030 | +0.10(+1.68%) |
Mar 03, 2020 | 6.110 | 6.250 | 5.910 | 5.960 | 3,153,396 | -0.04(-0.67%) |
Mar 02, 2020 | 6.000 | 6.040 | 5.740 | 6.000 | 3,353,457 | +0.16(+2.74%) |
Feb 28, 2020 | 5.510 | 5.850 | 5.510 | 5.840 | 4,707,340 | +0.04(+0.69%) |
Feb 27, 2020 | 6.000 | 6.020 | 5.700 | 5.800 | 3,760,036 | -0.46(-7.35%) |
Feb 26, 2020 | 6.200 | 6.460 | 6.200 | 6.260 | 2,651,240 | -0.09(-1.42%) |
Feb 25, 2020 | 6.640 | 6.640 | 6.290 | 6.350 | 2,483,970 | -0.25(-3.79%) |
Feb 24, 2020 | 6.500 | 6.650 | 6.380 | 6.600 | 4,094,620 | -0.22(-3.23%) |
Feb 21, 2020 | 7.030 | 7.040 | 6.790 | 6.820 | 3,709,812 | -0.31(-4.35%) |
Feb 20, 2020 | 7.370 | 7.380 | 7.110 | 7.130 | 5,282,976 | -0.17(-2.33%) |
Feb 19, 2020 | 7.230 | 7.320 | 7.160 | 7.300 | 2,445,885 | +0.15(+2.10%) |
Feb 18, 2020 | 7.040 | 7.220 | 7.040 | 7.150 | 1,450,821 | +0.04(+0.56%) |
Feb 14, 2020 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 6.950 | 7.220 | 6.950 | 7.110 | 2,496,853 | +0.17(+2.45%) |
Feb 12, 2020 | 6.840 | 6.980 | 6.690 | 6.940 | 3,077,550 | +0.25(+3.74%) |
Feb 11, 2020 | 6.840 | 6.940 | 6.680 | 6.690 | 1,650,704 | -0.08(-1.18%) |
Feb 10, 2020 | 6.820 | 6.820 | 6.680 | 6.770 | 1,764,800 | -0.15(-2.17%) |
Feb 07, 2020 | 7.000 | 7.020 | 6.700 | 6.920 | 3,949,532 | -0.17(-2.40%) |
Feb 06, 2020 | 7.130 | 7.170 | 6.900 | 7.090 | 2,067,328 | -0.04(-0.56%) |
Feb 05, 2020 | 7.000 | 7.170 | 6.980 | 7.130 | 3,135,625 | +0.30(+4.39%) |
Feb 04, 2020 | 7.200 | 7.290 | 6.800 | 6.830 | 2,894,109 | -0.25(-3.53%) |
Feb 03, 2020 | 6.970 | 7.130 | 6.920 | 7.080 | 3,243,724 | +0.06(+0.85%) |
Jan 31, 2020 | 7.000 | 7.110 | 6.880 | 7.020 | 2,966,636 | -0.02(-0.28%) |
Jan 30, 2020 | 7.110 | 7.240 | 7.000 | 7.040 | 2,769,375 | -0.25(-3.43%) |
Jan 29, 2020 | 7.190 | 7.310 | 7.130 | 7.290 | 2,090,134 | +0.15(+2.10%) |
Jan 28, 2020 | 7.110 | 7.220 | 7.010 | 7.140 | 1,697,060 | +0.09(+1.28%) |
Jan 27, 2020 | 6.960 | 7.130 | 6.860 | 7.050 | 2,413,998 | -0.25(-3.42%) |
Jan 24, 2020 | 7.350 | 7.390 | 7.180 | 7.300 | 2,326,841 | -0.10(-1.35%) |
Jan 23, 2020 | 7.250 | 7.420 | 7.050 | 7.400 | 2,305,006 | +0.01(+0.14%) |
Jan 22, 2020 | 7.630 | 7.630 | 7.300 | 7.390 | 2,754,848 | -0.28(-3.65%) |
Jan 21, 2020 | 7.700 | 7.750 | 7.560 | 7.670 | 2,630,938 | -0.06(-0.78%) |
Jan 20, 2020 | 7.720 | 7.770 | 7.610 | 7.730 | 894,182 | +0.01(+0.13%) |
Jan 17, 2020 | 7.770 | 7.800 | 7.630 | 7.720 | 1,146,220 | +0.01(+0.13%) |
Jan 16, 2020 | 7.740 | 7.840 | 7.700 | 7.710 | 1,511,071 | +0.03(+0.39%) |
Jan 15, 2020 | 7.710 | 7.730 | 7.600 | 7.680 | 1,418,762 | -0.08(-1.03%) |
Jan 14, 2020 | 7.780 | 7.830 | 7.680 | 7.760 | 841,972 | +0.00(+0.00%) |
Jan 13, 2020 | 7.740 | 7.800 | 7.630 | 7.760 | 1,433,167 | +0.01(+0.13%) |
Jan 10, 2020 | 7.890 | 7.890 | 7.710 | 7.750 | 1,450,193 | -0.13(-1.65%) |
Jan 09, 2020 | 7.680 | 7.940 | 7.530 | 7.880 | 2,244,764 | +0.17(+2.20%) |
Jan 08, 2020 | 7.980 | 8.030 | 7.560 | 7.710 | 3,037,681 | -0.27(-3.38%) |
Jan 07, 2020 | 8.200 | 8.200 | 7.870 | 7.980 | 2,853,552 | -0.25(-3.04%) |
Jan 06, 2020 | 8.390 | 8.390 | 8.190 | 8.230 | 2,019,497 | -0.03(-0.36%) |
Jan 03, 2020 | 8.240 | 8.350 | 8.150 | 8.260 | 3,080,714 | +0.23(+2.86%) |