Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.950 | 6.150 | 5.400 | 5.500 | 3,178 | -0.35(-5.98%) |
Mar 30, 2020 | 6.250 | 6.250 | 5.675 | 5.850 | 1,412 | -0.15(-2.50%) |
Mar 27, 2020 | 6.350 | 6.350 | 5.739 | 6.000 | 720 | +0.35(+6.19%) |
Mar 26, 2020 | 6.250 | 6.250 | 5.650 | 5.650 | 1,620 | -0.05(-0.89%) |
Mar 25, 2020 | 5.351 | 6.100 | 5.300 | 5.701 | 1,646 | +0.35(+6.56%) |
Mar 24, 2020 | 4.900 | 5.350 | 4.600 | 5.350 | 6,153 | +0.96(+21.88%) |
Mar 23, 2020 | 4.845 | 4.845 | 4.389 | 4.389 | 1,126 | -0.11(-2.44%) |
Mar 20, 2020 | 4.945 | 4.945 | 4.250 | 4.500 | 1,820 | +0.25(+5.87%) |
Mar 19, 2020 | 4.250 | 4.300 | 4.250 | 4.250 | 1,959 | +0.40(+10.40%) |
Mar 18, 2020 | 5.000 | 5.000 | 3.300 | 3.849 | 8,331 | -1.13(-22.76%) |
Mar 17, 2020 | 5.000 | 5.128 | 4.450 | 4.984 | 1,735 | +0.13(+2.75%) |
Mar 16, 2020 | 4.515 | 4.985 | 4.400 | 4.850 | 2,177 | +0.40(+8.94%) |
Mar 13, 2020 | 5.650 | 5.678 | 4.250 | 4.452 | 9,540 | -1.65(-27.02%) |
Mar 12, 2020 | 8.200 | 8.200 | 5.100 | 6.100 | 12,610 | -1.95(-24.22%) |
Mar 11, 2020 | 8.300 | 8.900 | 8.000 | 8.050 | 3,336 | +0.05(+0.63%) |
Mar 10, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.11(+1.40%) |
Mar 09, 2020 | 9.100 | 9.100 | 7.850 | 7.889 | 1,978 | -0.86(-9.83%) |
Mar 06, 2020 | 9.450 | 9.450 | 8.650 | 8.750 | 1,500 | -0.50(-5.41%) |
Mar 05, 2020 | 8.700 | 9.250 | 8.700 | 9.250 | 1,421 | +0.75(+8.82%) |
Mar 04, 2020 | 8.100 | 8.500 | 8.100 | 8.500 | 65 | +0.40(+4.94%) |
Mar 03, 2020 | 8.000 | 8.100 | 8.000 | 8.100 | 1,331 | +0.30(+3.85%) |
Mar 02, 2020 | 7.650 | 7.835 | 7.650 | 7.800 | 298 | +0.14(+1.77%) |
Feb 28, 2020 | 8.100 | 8.123 | 7.200 | 7.664 | 5,160 | -0.49(-5.96%) |
Feb 27, 2020 | 8.463 | 8.469 | 8.150 | 8.150 | 700 | -0.15(-1.81%) |
Feb 26, 2020 | 8.500 | 8.500 | 8.150 | 8.300 | 1,185 | -0.30(-3.49%) |
Feb 25, 2020 | 9.000 | 9.000 | 8.600 | 8.600 | 659 | -0.25(-2.82%) |
Feb 24, 2020 | 9.250 | 9.450 | 8.850 | 8.850 | 649 | -0.60(-6.35%) |
Feb 21, 2020 | 9.666 | 9.666 | 9.450 | 9.450 | 720 | -0.15(-1.56%) |
Feb 20, 2020 | 9.588 | 9.600 | 9.514 | 9.600 | 239 | +0.00(+0.00%) |
Feb 19, 2020 | 9.617 | 9.617 | 9.600 | 9.600 | 96 | +0.10(+1.05%) |
Feb 18, 2020 | 9.600 | 9.600 | 9.500 | 9.500 | 366 | +0.00(+0.00%) |
Feb 14, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | -0.13(-1.36%) |
Feb 13, 2020 | 9.789 | 9.850 | 9.631 | 9.631 | 421 | -0.02(-0.20%) |
Feb 12, 2020 | 9.550 | 9.750 | 9.500 | 9.650 | 1,055 | -0.45(-4.46%) |
Feb 11, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 108 | +0.15(+1.51%) |
Feb 10, 2020 | 9.900 | 10.00 | 9.850 | 9.950 | 593 | +0.34(+3.50%) |
Feb 07, 2020 | 10.30 | 10.30 | 9.500 | 9.614 | 2,440 | -0.74(-7.11%) |
Feb 06, 2020 | 10.50 | 10.65 | 10.15 | 10.35 | 816 | -0.00(-0.00%) |
Feb 05, 2020 | 10.15 | 10.80 | 10.15 | 10.35 | 1,882 | -1.15(-10.00%) |
Feb 04, 2020 | 11.25 | 11.50 | 10.95 | 11.50 | 225 | +0.40(+3.60%) |
Feb 03, 2020 | 10.55 | 11.85 | 10.40 | 11.10 | 352 | +0.45(+4.23%) |
Jan 31, 2020 | 10.40 | 11.38 | 10.10 | 10.65 | 1,320 | -0.45(-4.05%) |
Jan 30, 2020 | 12.25 | 12.25 | 10.30 | 11.10 | 1,014 | -1.15(-9.39%) |
Jan 29, 2020 | 11.80 | 12.25 | 11.25 | 12.25 | 1,845 | +0.88(+7.73%) |
Jan 28, 2020 | 10.75 | 12.00 | 10.70 | 11.37 | 1,233 | +0.87(+8.30%) |
Jan 27, 2020 | 10.50 | 10.70 | 10.36 | 10.50 | 643 | +0.00(+0.00%) |
Jan 24, 2020 | 10.85 | 10.85 | 10.50 | 10.50 | 780 | -0.35(-3.23%) |
Jan 23, 2020 | 10.25 | 10.85 | 10.10 | 10.85 | 1,715 | +0.60(+5.85%) |
Jan 22, 2020 | 10.20 | 10.50 | 10.15 | 10.25 | 2,072 | -0.15(-1.44%) |
Jan 21, 2020 | 9.800 | 10.40 | 9.800 | 10.40 | 3,320 | +0.60(+6.12%) |
Jan 17, 2020 | 9.300 | 9.967 | 9.300 | 9.800 | 540 | +0.30(+3.16%) |
Jan 16, 2020 | 9.250 | 9.600 | 9.250 | 9.500 | 538 | +0.05(+0.53%) |
Jan 15, 2020 | 9.900 | 9.900 | 9.450 | 9.450 | 2,046 | -0.50(-5.03%) |
Jan 14, 2020 | 10.20 | 10.20 | 9.900 | 9.950 | 2,270 | -0.40(-3.86%) |
Jan 13, 2020 | 10.95 | 10.95 | 10.25 | 10.35 | 4,435 | -0.08(-0.72%) |
Jan 10, 2020 | 10.00 | 10.45 | 10.00 | 10.43 | 1,000 | +0.53(+5.30%) |
Jan 09, 2020 | 9.900 | 9.950 | 9.850 | 9.900 | 1,415 | +0.01(+0.05%) |
Jan 08, 2020 | 9.350 | 9.950 | 9.341 | 9.895 | 1,513 | +0.14(+1.49%) |
Jan 07, 2020 | 9.500 | 9.800 | 9.250 | 9.750 | 2,570 | +0.40(+4.28%) |
Jan 06, 2020 | 9.550 | 9.595 | 9.250 | 9.350 | 1,329 | +0.05(+0.54%) |
Jan 03, 2020 | 9.700 | 9.899 | 9.300 | 9.300 | 2,520 | -0.25(-2.62%) |