Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.000 | 6.000 | 6.000 | 0 | -0.28(-4.46%) | |
Mar 30, 2020 | 6.720 | 6.760 | 6.010 | 6.280 | 1,323,755 | -0.28(-4.27%) |
Mar 27, 2020 | 6.240 | 6.710 | 6.060 | 6.560 | 1,111,100 | +0.03(+0.46%) |
Mar 26, 2020 | 6.180 | 6.640 | 6.050 | 6.530 | 1,432,002 | +0.36(+5.83%) |
Mar 25, 2020 | 6.250 | 6.790 | 6.100 | 6.170 | 1,660,740 | +0.09(+1.48%) |
Mar 24, 2020 | 5.740 | 6.350 | 5.730 | 6.080 | 1,335,384 | +0.77(+14.50%) |
Mar 23, 2020 | 5.380 | 5.690 | 5.040 | 5.310 | 1,075,854 | +0.15(+2.91%) |
Mar 20, 2020 | 5.930 | 6.290 | 5.120 | 5.160 | 1,382,500 | -0.49(-8.67%) |
Mar 19, 2020 | 5.330 | 5.930 | 5.000 | 5.650 | 1,150,357 | +0.36(+6.81%) |
Mar 18, 2020 | 6.360 | 6.890 | 4.990 | 5.290 | 1,600,362 | -1.38(-20.69%) |
Mar 17, 2020 | 5.550 | 6.750 | 4.890 | 6.670 | 1,727,018 | +1.23(+22.61%) |
Mar 16, 2020 | 5.250 | 5.730 | 4.790 | 5.440 | 1,775,334 | -1.06(-16.31%) |
Mar 13, 2020 | 7.020 | 7.020 | 5.710 | 6.500 | 1,428,600 | -0.01(-0.15%) |
Mar 12, 2020 | 6.580 | 7.246 | 6.420 | 6.510 | 1,778,934 | -1.14(-14.90%) |
Mar 11, 2020 | 7.860 | 8.290 | 7.360 | 7.650 | 1,720,220 | -0.45(-5.56%) |
Mar 10, 2020 | 8.930 | 9.160 | 8.060 | 8.100 | 1,153,102 | -0.41(-4.82%) |
Mar 09, 2020 | 8.400 | 9.220 | 8.310 | 8.510 | 1,119,259 | -1.40(-14.13%) |
Mar 06, 2020 | 10.77 | 10.97 | 8.720 | 9.910 | 2,264,800 | -1.28(-11.44%) |
Mar 05, 2020 | 11.29 | 11.43 | 10.99 | 11.19 | 654,268 | -0.39(-3.37%) |
Mar 04, 2020 | 11.65 | 11.75 | 11.21 | 11.58 | 809,764 | +0.07(+0.61%) |
Mar 03, 2020 | 12.11 | 12.22 | 11.10 | 11.51 | 1,302,720 | -0.48(-4.00%) |
Mar 02, 2020 | 12.46 | 12.60 | 11.63 | 11.99 | 1,289,881 | -0.23(-1.88%) |
Feb 28, 2020 | 11.00 | 12.23 | 10.75 | 12.22 | 1,231,500 | +0.66(+5.71%) |
Feb 27, 2020 | 11.50 | 11.94 | 10.40 | 11.56 | 1,504,224 | -0.38(-3.18%) |
Feb 26, 2020 | 12.51 | 12.89 | 11.71 | 11.94 | 1,177,320 | -0.60(-4.78%) |
Feb 25, 2020 | 13.19 | 13.25 | 12.43 | 12.54 | 1,234,508 | -0.49(-3.76%) |
Feb 24, 2020 | 12.83 | 13.40 | 12.58 | 13.03 | 1,007,513 | -0.59(-4.33%) |
Feb 21, 2020 | 14.02 | 14.03 | 13.16 | 13.62 | 1,170,700 | -0.41(-2.92%) |
Feb 20, 2020 | 13.87 | 14.19 | 13.45 | 14.03 | 1,729,716 | +0.26(+1.89%) |
Feb 19, 2020 | 13.16 | 14.06 | 12.82 | 13.77 | 2,380,595 | +0.90(+6.99%) |
Feb 18, 2020 | 12.00 | 12.97 | 11.96 | 12.87 | 2,470,464 | +1.06(+8.98%) |
Feb 14, 2020 | 11.67 | 11.86 | 11.35 | 11.81 | 2,004,300 | +0.58(+5.16%) |
Feb 13, 2020 | 10.90 | 11.32 | 10.90 | 11.23 | 959,016 | +0.20(+1.81%) |
Feb 12, 2020 | 10.97 | 11.19 | 10.81 | 11.03 | 537,521 | +0.09(+0.82%) |
Feb 11, 2020 | 11.30 | 11.40 | 10.55 | 10.94 | 823,334 | -0.29(-2.58%) |
Feb 10, 2020 | 11.03 | 11.28 | 10.80 | 11.23 | 672,712 | +0.15(+1.35%) |
Feb 07, 2020 | 10.92 | 11.22 | 10.81 | 11.08 | 621,500 | +0.17(+1.56%) |
Feb 06, 2020 | 10.80 | 11.00 | 10.53 | 10.91 | 602,502 | +0.17(+1.58%) |
Feb 05, 2020 | 10.58 | 10.75 | 10.33 | 10.74 | 881,130 | +0.28(+2.68%) |
Feb 04, 2020 | 9.950 | 10.51 | 9.950 | 10.46 | 731,286 | +0.56(+5.66%) |
Feb 03, 2020 | 10.19 | 10.23 | 9.750 | 9.900 | 788,769 | -0.25(-2.46%) |
Jan 31, 2020 | 10.38 | 10.82 | 9.590 | 10.15 | 2,604,300 | -0.74(-6.80%) |
Jan 30, 2020 | 10.72 | 10.90 | 10.53 | 10.89 | 504,609 | +0.08(+0.74%) |
Jan 29, 2020 | 10.59 | 10.82 | 10.43 | 10.81 | 717,210 | +0.30(+2.85%) |
Jan 28, 2020 | 9.810 | 10.60 | 9.800 | 10.51 | 1,017,460 | +0.75(+7.68%) |
Jan 27, 2020 | 9.330 | 9.950 | 9.130 | 9.760 | 1,037,838 | +0.05(+0.51%) |
Jan 24, 2020 | 10.37 | 10.45 | 9.660 | 9.710 | 974,300 | -0.54(-5.27%) |
Jan 23, 2020 | 10.08 | 10.36 | 9.820 | 10.25 | 962,838 | +0.02(+0.20%) |
Jan 22, 2020 | 10.84 | 10.93 | 10.04 | 10.23 | 932,619 | -0.47(-4.39%) |
Jan 21, 2020 | 10.98 | 10.98 | 10.38 | 10.70 | 980,107 | -0.28(-2.55%) |
Jan 17, 2020 | 11.26 | 11.29 | 10.70 | 10.98 | 722,400 | -0.15(-1.35%) |
Jan 16, 2020 | 11.45 | 11.45 | 11.06 | 11.13 | 459,556 | -0.16(-1.42%) |
Jan 15, 2020 | 11.59 | 11.59 | 11.01 | 11.29 | 1,022,425 | -0.26(-2.25%) |
Jan 14, 2020 | 11.47 | 11.71 | 11.33 | 11.55 | 1,227,158 | +0.14(+1.23%) |
Jan 13, 2020 | 11.24 | 11.46 | 11.18 | 11.41 | 1,149,491 | +0.24(+2.15%) |
Jan 10, 2020 | 11.20 | 11.25 | 10.39 | 11.17 | 1,591,200 | -0.10(-0.89%) |
Jan 09, 2020 | 11.58 | 11.82 | 11.22 | 11.27 | 1,124,875 | -0.06(-0.53%) |
Jan 08, 2020 | 11.46 | 11.72 | 11.18 | 11.33 | 1,938,690 | -0.13(-1.13%) |
Jan 07, 2020 | 10.61 | 11.48 | 10.50 | 11.46 | 2,300,102 | +0.88(+8.32%) |
Jan 06, 2020 | 10.29 | 10.70 | 10.15 | 10.58 | 2,568,544 | +0.44(+4.34%) |
Jan 03, 2020 | 9.820 | 10.55 | 9.700 | 10.14 | 2,640,000 | +0.29(+2.94%) |