Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.300 | 8.030 | 7.300 | 7.475 | 18,816 | +0.03(+0.47%) |
Mar 30, 2020 | 7.560 | 7.970 | 7.350 | 7.440 | 20,151 | -0.30(-3.88%) |
Mar 27, 2020 | 8.160 | 8.160 | 7.600 | 7.740 | 62,800 | -0.81(-9.47%) |
Mar 26, 2020 | 7.900 | 9.110 | 7.900 | 8.550 | 93,131 | +0.69(+8.79%) |
Mar 25, 2020 | 8.720 | 9.240 | 7.820 | 7.859 | 69,186 | -0.36(-4.39%) |
Mar 24, 2020 | 7.140 | 9.040 | 7.140 | 8.220 | 103,974 | +1.58(+23.80%) |
Mar 23, 2020 | 5.250 | 6.660 | 5.250 | 6.640 | 51,263 | +0.89(+15.48%) |
Mar 20, 2020 | 5.780 | 7.310 | 5.600 | 5.750 | 74,000 | +0.39(+7.28%) |
Mar 19, 2020 | 4.810 | 5.700 | 4.800 | 5.360 | 28,906 | +0.14(+2.68%) |
Mar 18, 2020 | 6.000 | 6.000 | 4.540 | 5.220 | 43,570 | -1.16(-18.18%) |
Mar 17, 2020 | 6.050 | 6.660 | 5.770 | 6.380 | 112,215 | +0.23(+3.74%) |
Mar 16, 2020 | 5.550 | 6.970 | 5.540 | 6.150 | 58,421 | -1.92(-23.84%) |
Mar 13, 2020 | 7.240 | 8.300 | 7.024 | 8.075 | 25,600 | +1.07(+15.36%) |
Mar 12, 2020 | 6.700 | 8.380 | 6.310 | 7.000 | 45,382 | -1.79(-20.36%) |
Mar 11, 2020 | 10.22 | 10.32 | 8.350 | 8.790 | 65,530 | -1.90(-17.77%) |
Mar 10, 2020 | 11.90 | 12.62 | 10.39 | 10.69 | 55,578 | -0.98(-8.40%) |
Mar 09, 2020 | 11.00 | 12.27 | 10.47 | 11.67 | 52,447 | -1.43(-10.92%) |
Mar 06, 2020 | 14.00 | 14.27 | 12.90 | 13.10 | 34,100 | -1.38(-9.53%) |
Mar 05, 2020 | 13.70 | 15.34 | 13.67 | 14.48 | 147,412 | +0.19(+1.33%) |
Mar 04, 2020 | 15.50 | 16.15 | 14.27 | 14.29 | 86,471 | -1.21(-7.81%) |
Mar 03, 2020 | 17.04 | 17.50 | 15.17 | 15.50 | 112,540 | -0.80(-4.91%) |
Mar 02, 2020 | 17.25 | 17.95 | 15.86 | 16.30 | 73,211 | +0.52(+3.30%) |
Feb 28, 2020 | 12.00 | 16.07 | 11.49 | 15.78 | 357,300 | +1.78(+12.71%) |
Feb 27, 2020 | 13.40 | 15.75 | 10.81 | 14.00 | 768,167 | -3.85(-21.57%) |
Feb 26, 2020 | 19.80 | 22.40 | 16.95 | 17.85 | 1,151,721 | -3.16(-15.04%) |
Feb 25, 2020 | 23.96 | 23.97 | 20.75 | 21.01 | 1,078,013 | -0.70(-3.22%) |
Feb 24, 2020 | 18.40 | 23.00 | 18.40 | 21.71 | 1,945,094 | +0.80(+3.83%) |
Feb 21, 2020 | 21.47 | 22.93 | 19.72 | 20.91 | 1,837,300 | -2.63(-11.17%) |
Feb 20, 2020 | 25.00 | 28.20 | 17.57 | 23.54 | 1,931,328 | -0.30(-1.26%) |
Feb 19, 2020 | 20.57 | 23.94 | 19.11 | 23.84 | 1,835,751 | +6.22(+35.30%) |
Feb 18, 2020 | 18.55 | 23.34 | 14.94 | 17.62 | 2,885,437 | +1.93(+12.31%) |
Feb 14, 2020 | 11.79 | 15.81 | 11.70 | 15.69 | 1,332,600 | +4.34(+38.23%) |
Feb 13, 2020 | 10.84 | 12.14 | 10.84 | 11.35 | 886,946 | +0.35(+3.18%) |
Feb 12, 2020 | 10.21 | 12.00 | 9.240 | 11.00 | 910,169 | +0.97(+9.67%) |
Feb 11, 2020 | 9.820 | 10.40 | 9.202 | 10.03 | 646,109 | +1.05(+11.69%) |
Feb 10, 2020 | 7.730 | 9.040 | 7.530 | 8.980 | 948,511 | +1.51(+20.21%) |
Feb 07, 2020 | 7.150 | 7.680 | 7.070 | 7.470 | 210,500 | +0.29(+4.04%) |
Feb 06, 2020 | 7.550 | 7.670 | 7.000 | 7.180 | 96,019 | -0.29(-3.95%) |
Feb 05, 2020 | 8.550 | 8.720 | 7.020 | 7.475 | 273,781 | -0.84(-10.05%) |
Feb 04, 2020 | 8.040 | 8.560 | 7.710 | 8.310 | 612,618 | +0.91(+12.30%) |
Feb 03, 2020 | 6.500 | 7.710 | 6.450 | 7.400 | 188,558 | +1.15(+18.31%) |
Jan 31, 2020 | 6.100 | 6.750 | 6.090 | 6.255 | 89,000 | +0.08(+1.38%) |
Jan 30, 2020 | 6.200 | 6.660 | 5.790 | 6.170 | 172,798 | -0.38(-5.80%) |
Jan 29, 2020 | 7.010 | 7.010 | 6.269 | 6.550 | 587,956 | -0.53(-7.49%) |
Jan 28, 2020 | 7.000 | 7.310 | 6.690 | 7.080 | 295,237 | +0.61(+9.43%) |
Jan 27, 2020 | 5.000 | 6.970 | 4.750 | 6.470 | 448,800 | +0.37(+6.07%) |
Jan 24, 2020 | 7.210 | 7.770 | 5.480 | 6.100 | 392,000 | -1.70(-21.77%) |
Jan 23, 2020 | 7.690 | 8.070 | 6.380 | 7.798 | 1,088,231 | -0.28(-3.50%) |
Jan 22, 2020 | 7.080 | 8.310 | 6.850 | 8.080 | 4,069,176 | +1.78(+28.25%) |
Jan 21, 2020 | 6.190 | 6.630 | 6.110 | 6.300 | 2,096,211 | +0.48(+8.25%) |
Jan 17, 2020 | 5.570 | 5.929 | 5.400 | 5.820 | 178,100 | +0.44(+8.18%) |
Jan 16, 2020 | 5.930 | 5.941 | 5.220 | 5.380 | 529,931 | +0.03(+0.56%) |
Jan 15, 2020 | 4.760 | 6.000 | 4.730 | 5.350 | 972,235 | +0.62(+13.11%) |
Jan 14, 2020 | 4.990 | 5.090 | 4.610 | 4.730 | 453,230 | +0.08(+1.72%) |
Jan 13, 2020 | 4.460 | 4.780 | 4.200 | 4.650 | 612,293 | +0.55(+13.41%) |
Jan 10, 2020 | 3.840 | 4.190 | 3.740 | 4.100 | 254,600 | +0.40(+10.81%) |
Jan 09, 2020 | 3.300 | 3.740 | 3.300 | 3.700 | 203,196 | +0.30(+8.82%) |
Jan 08, 2020 | 3.260 | 3.430 | 3.260 | 3.400 | 76,570 | +0.01(+0.29%) |
Jan 07, 2020 | 3.540 | 3.540 | 3.250 | 3.390 | 108,216 | -0.02(-0.59%) |
Jan 06, 2020 | 3.550 | 3.550 | 3.210 | 3.410 | 278,570 | -0.18(-5.01%) |
Jan 03, 2020 | 3.400 | 3.600 | 3.400 | 3.590 | 214,700 | +0.14(+4.06%) |