Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 09, 2020 | 7.690 | 7.690 | 0 | +0.00(+0.00%) | ||
Apr 08, 2020 | 6.600 | 7.890 | 6.600 | 7.730 | 33,382 | +0.55(+7.72%) |
Apr 07, 2020 | 6.920 | 8.100 | 6.920 | 7.176 | 47,906 | +0.57(+8.56%) |
Apr 06, 2020 | 6.410 | 7.340 | 6.410 | 6.610 | 36,547 | +0.42(+6.83%) |
Apr 03, 2020 | 6.360 | 6.780 | 6.140 | 6.188 | 21,200 | -0.29(-4.51%) |
Apr 02, 2020 | 6.490 | 6.960 | 6.250 | 6.480 | 23,751 | -0.27(-4.00%) |
Apr 01, 2020 | 6.730 | 7.279 | 6.570 | 6.750 | 33,435 | -0.72(-9.70%) |
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%) |
Jan 02, 2020 | 3.400 | 3.500 | 3.250 | 3.450 | 210,193 | +0.10(+2.99%) |
Dec 31, 2019 | 3.350 | 3.370 | 3.180 | 3.350 | 113,000 | +0.05(+1.52%) |
Dec 30, 2019 | 3.390 | 3.400 | 3.170 | 3.300 | 250,043 | +0.05(+1.54%) |
Dec 27, 2019 | 3.030 | 3.370 | 2.770 | 3.250 | 204,500 | +0.22(+7.26%) |
Dec 26, 2019 | 3.320 | 3.380 | 2.920 | 3.030 | 146,549 | -0.15(-4.73%) |
Dec 24, 2019 | 3.050 | 3.200 | 3.010 | 3.180 | 164,900 | +0.25(+8.55%) |
Dec 23, 2019 | 3.000 | 3.080 | 2.870 | 2.930 | 180,553 | -0.04(-1.35%) |
Dec 20, 2019 | 2.980 | 3.000 | 2.800 | 2.970 | 1,087,600 | +0.12(+4.21%) |
Dec 19, 2019 | 2.500 | 2.950 | 2.500 | 2.850 | 1,285,339 | +0.44(+18.26%) |
Dec 18, 2019 | 2.400 | 2.620 | 2.400 | 2.410 | 466,338 | -0.09(-3.60%) |
Dec 17, 2019 | 2.480 | 2.500 | 2.380 | 2.500 | 1,721,921 | +0.03(+1.21%) |
Dec 16, 2019 | 2.380 | 2.500 | 2.350 | 2.470 | 1,800,578 | +0.16(+6.93%) |
Dec 13, 2019 | 2.280 | 2.390 | 2.190 | 2.310 | 224,100 | -0.06(-2.53%) |
Dec 12, 2019 | 2.500 | 2.540 | 2.264 | 2.370 | 123,222 | -0.04(-1.66%) |
Dec 11, 2019 | 2.270 | 2.450 | 1.850 | 2.410 | 1,049,880 | +0.22(+10.05%) |
Dec 10, 2019 | 2.000 | 2.350 | 1.950 | 2.190 | 783,985 | +0.28(+14.41%) |
Dec 09, 2019 | 1.750 | 2.000 | 1.620 | 1.914 | 502,324 | +0.33(+21.15%) |
Dec 06, 2019 | 1.500 | 1.610 | 1.500 | 1.580 | 12,900 | +0.08(+5.33%) |
Dec 05, 2019 | 1.410 | 1.570 | 1.410 | 1.500 | 19,629 | +0.04(+2.74%) |
Dec 04, 2019 | 1.600 | 1.600 | 1.370 | 1.460 | 43,860 | -0.10(-6.63%) |
Dec 03, 2019 | 1.600 | 1.620 | 1.490 | 1.564 | 15,794 | -0.02(-1.04%) |
Dec 02, 2019 | 1.600 | 1.650 | 1.510 | 1.580 | 107,412 | -0.01(-0.63%) |
Nov 29, 2019 | 1.420 | 1.590 | 1.410 | 1.590 | 63,100 | +0.12(+8.16%) |
Nov 27, 2019 | 1.470 | 1.540 | 1.400 | 1.470 | 92,700 | +0.05(+3.52%) |
Nov 26, 2019 | 1.520 | 1.640 | 1.420 | 1.420 | 122,890 | -0.05(-3.40%) |
Nov 25, 2019 | 1.760 | 1.760 | 1.375 | 1.470 | 597,090 | -0.23(-13.53%) |
Nov 22, 2019 | 1.940 | 2.000 | 1.570 | 1.700 | 481,900 | -0.17(-9.09%) |
Nov 21, 2019 | 2.260 | 2.320 | 1.870 | 1.870 | 468,193 | -0.33(-15.00%) |
Nov 20, 2019 | 2.400 | 2.530 | 2.150 | 2.200 | 450,175 | -0.29(-11.79%) |
Nov 19, 2019 | 2.600 | 2.600 | 2.480 | 2.494 | 21,475 | -0.07(-2.58%) |
Nov 18, 2019 | 2.570 | 2.570 | 2.460 | 2.560 | 2,610 | -0.01(-0.39%) |
Nov 15, 2019 | 2.690 | 2.690 | 2.480 | 2.570 | 77,300 | -0.07(-2.65%) |
Nov 14, 2019 | 2.560 | 2.680 | 2.500 | 2.640 | 129,612 | -0.01(-0.38%) |
Nov 13, 2019 | 2.750 | 2.820 | 2.520 | 2.650 | 124,629 | -0.22(-7.67%) |
Nov 12, 2019 | 2.980 | 2.980 | 2.750 | 2.870 | 108,236 | +0.07(+2.50%) |
Nov 11, 2019 | 2.900 | 2.925 | 2.790 | 2.800 | 133,599 | +0.01(+0.36%) |
Nov 08, 2019 | 2.640 | 2.830 | 2.568 | 2.790 | 85,700 | +0.17(+6.49%) |
Nov 07, 2019 | 2.360 | 2.640 | 2.360 | 2.620 | 53,558 | +0.19(+7.82%) |
Nov 06, 2019 | 2.500 | 2.550 | 2.330 | 2.430 | 77,594 | -0.02(-0.82%) |
Nov 05, 2019 | 2.370 | 2.620 | 2.100 | 2.450 | 242,187 | +0.17(+7.46%) |
Nov 04, 2019 | 2.540 | 2.560 | 2.240 | 2.280 | 94,858 | -0.17(-6.94%) |
Nov 01, 2019 | 2.260 | 2.560 | 2.260 | 2.450 | 134,500 | +0.08(+3.38%) |
Oct 31, 2019 | 2.800 | 2.800 | 2.210 | 2.370 | 900,791 | -0.47(-16.55%) |
Oct 30, 2019 | 3.100 | 3.190 | 2.720 | 2.840 | 444,802 | -0.12(-4.05%) |
Oct 29, 2019 | 3.550 | 3.550 | 2.180 | 2.960 | 468,728 | -0.37(-11.11%) |