Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.780 | 5.140 | 4.345 | 4.460 | 148,137 | -0.36(-7.47%) |
Mar 30, 2020 | 4.900 | 5.070 | 4.560 | 4.820 | 123,019 | +0.07(+1.47%) |
Mar 27, 2020 | 5.100 | 5.257 | 4.720 | 4.750 | 132,400 | -0.49(-9.35%) |
Mar 26, 2020 | 5.150 | 5.400 | 4.940 | 5.240 | 112,662 | +0.11(+2.14%) |
Mar 25, 2020 | 5.350 | 5.470 | 4.820 | 5.130 | 97,525 | -0.19(-3.57%) |
Mar 24, 2020 | 5.270 | 5.600 | 4.979 | 5.320 | 115,634 | +0.29(+5.77%) |
Mar 23, 2020 | 5.300 | 5.470 | 4.795 | 5.030 | 78,340 | -0.25(-4.73%) |
Mar 20, 2020 | 4.960 | 5.440 | 4.924 | 5.280 | 193,400 | +0.39(+7.98%) |
Mar 19, 2020 | 4.270 | 5.665 | 2.620 | 4.890 | 273,595 | +0.58(+13.46%) |
Mar 18, 2020 | 4.910 | 5.080 | 4.130 | 4.310 | 101,759 | -0.98(-18.53%) |
Mar 17, 2020 | 5.360 | 5.660 | 5.180 | 5.290 | 116,188 | +0.01(+0.19%) |
Mar 16, 2020 | 5.470 | 6.050 | 5.250 | 5.280 | 97,812 | -0.97(-15.52%) |
Mar 13, 2020 | 6.350 | 6.360 | 5.920 | 6.250 | 65,700 | +0.28(+4.69%) |
Mar 12, 2020 | 6.730 | 6.730 | 5.500 | 5.970 | 69,484 | -0.83(-12.21%) |
Mar 11, 2020 | 6.640 | 6.900 | 6.610 | 6.800 | 57,368 | +0.15(+2.26%) |
Mar 10, 2020 | 6.630 | 6.740 | 5.980 | 6.650 | 93,367 | +0.36(+5.72%) |
Mar 09, 2020 | 7.300 | 7.300 | 6.220 | 6.290 | 109,223 | -1.61(-20.38%) |
Mar 06, 2020 | 8.150 | 8.185 | 7.830 | 7.900 | 100,800 | -0.41(-4.93%) |
Mar 05, 2020 | 8.920 | 8.920 | 8.250 | 8.310 | 121,495 | -0.80(-8.78%) |
Mar 04, 2020 | 9.160 | 9.270 | 8.800 | 9.110 | 43,083 | +0.00(+0.00%) |
Mar 03, 2020 | 9.580 | 9.648 | 8.960 | 9.110 | 46,802 | -0.51(-5.30%) |
Mar 02, 2020 | 9.950 | 9.950 | 9.210 | 9.620 | 45,026 | -0.26(-2.63%) |
Feb 28, 2020 | 9.970 | 10.45 | 9.610 | 9.880 | 156,000 | -0.42(-4.08%) |
Feb 27, 2020 | 10.44 | 10.83 | 10.25 | 10.30 | 90,178 | -0.57(-5.24%) |
Feb 26, 2020 | 10.35 | 10.94 | 10.29 | 10.87 | 67,915 | +0.58(+5.64%) |
Feb 25, 2020 | 10.61 | 10.61 | 9.980 | 10.29 | 47,854 | -0.28(-2.65%) |
Feb 24, 2020 | 10.23 | 10.62 | 10.17 | 10.57 | 63,249 | -0.26(-2.40%) |
Feb 21, 2020 | 11.20 | 11.20 | 10.81 | 10.83 | 30,100 | -0.35(-3.13%) |
Feb 20, 2020 | 11.24 | 11.24 | 10.96 | 11.18 | 30,120 | +0.00(+0.00%) |
Feb 19, 2020 | 10.97 | 11.23 | 10.89 | 11.18 | 42,783 | +0.29(+2.66%) |
Feb 18, 2020 | 10.46 | 10.94 | 10.46 | 10.89 | 47,661 | +0.27(+2.54%) |
Feb 14, 2020 | 10.50 | 10.66 | 10.44 | 10.62 | 29,100 | +0.13(+1.24%) |
Feb 13, 2020 | 10.31 | 10.50 | 10.28 | 10.49 | 28,397 | +0.08(+0.77%) |
Feb 12, 2020 | 10.06 | 10.44 | 10.06 | 10.41 | 35,693 | +0.43(+4.31%) |
Feb 11, 2020 | 10.12 | 10.12 | 9.940 | 9.980 | 28,264 | -0.04(-0.40%) |
Feb 10, 2020 | 10.31 | 10.31 | 10.01 | 10.02 | 55,096 | -0.31(-3.00%) |
Feb 07, 2020 | 10.37 | 10.38 | 10.12 | 10.33 | 81,600 | -0.13(-1.24%) |
Feb 06, 2020 | 10.72 | 10.72 | 10.39 | 10.46 | 72,174 | -0.20(-1.88%) |
Feb 05, 2020 | 10.53 | 10.77 | 10.53 | 10.66 | 62,359 | +0.30(+2.90%) |
Feb 04, 2020 | 10.56 | 10.71 | 10.34 | 10.36 | 57,042 | -0.03(-0.29%) |
Feb 03, 2020 | 10.57 | 10.58 | 10.23 | 10.39 | 42,776 | -0.13(-1.24%) |
Jan 31, 2020 | 10.58 | 10.66 | 10.45 | 10.52 | 51,200 | -0.21(-1.96%) |
Jan 30, 2020 | 10.80 | 10.93 | 10.59 | 10.73 | 30,504 | -0.22(-2.01%) |
Jan 29, 2020 | 11.25 | 11.25 | 10.86 | 10.95 | 27,505 | -0.23(-2.06%) |
Jan 28, 2020 | 11.27 | 11.32 | 11.17 | 11.18 | 16,793 | -0.04(-0.36%) |
Jan 27, 2020 | 11.25 | 11.38 | 11.19 | 11.22 | 29,013 | -0.31(-2.69%) |
Jan 24, 2020 | 11.54 | 11.58 | 11.35 | 11.53 | 62,900 | -0.05(-0.43%) |
Jan 23, 2020 | 11.27 | 11.63 | 11.07 | 11.58 | 59,521 | +0.14(+1.22%) |
Jan 22, 2020 | 11.32 | 11.47 | 11.11 | 11.44 | 47,658 | +0.13(+1.15%) |
Jan 21, 2020 | 11.69 | 11.69 | 11.15 | 11.31 | 52,627 | -0.42(-3.58%) |
Jan 17, 2020 | 11.63 | 11.78 | 11.44 | 11.73 | 112,600 | +0.18(+1.56%) |
Jan 16, 2020 | 11.32 | 11.75 | 11.30 | 11.55 | 92,736 | +0.32(+2.85%) |
Jan 15, 2020 | 11.41 | 11.62 | 11.15 | 11.23 | 32,996 | -0.18(-1.58%) |
Jan 14, 2020 | 11.70 | 11.84 | 11.39 | 11.41 | 30,422 | -0.49(-4.12%) |
Jan 13, 2020 | 11.85 | 11.98 | 11.60 | 11.90 | 42,098 | -0.03(-0.25%) |
Jan 10, 2020 | 12.36 | 12.36 | 11.86 | 11.93 | 42,100 | -0.41(-3.32%) |
Jan 09, 2020 | 12.65 | 12.65 | 12.26 | 12.34 | 32,003 | -0.24(-1.91%) |
Jan 08, 2020 | 12.92 | 12.92 | 12.43 | 12.58 | 37,130 | -0.42(-3.23%) |
Jan 07, 2020 | 12.86 | 13.14 | 12.83 | 13.00 | 61,512 | +0.06(+0.46%) |
Jan 06, 2020 | 12.56 | 13.01 | 12.55 | 12.94 | 36,003 | +0.29(+2.29%) |
Jan 03, 2020 | 12.46 | 12.74 | 12.35 | 12.65 | 38,000 | +0.20(+1.61%) |