Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.940 | 8.050 | 7.250 | 7.440 | 13,540,398 | -0.58(-7.23%) |
Mar 30, 2020 | 9.200 | 9.320 | 7.600 | 8.020 | 31,286,064 | -0.30(-3.61%) |
Mar 27, 2020 | 7.270 | 8.420 | 7.210 | 8.320 | 36,204,200 | +1.17(+16.36%) |
Mar 26, 2020 | 6.720 | 7.390 | 6.630 | 7.150 | 17,713,860 | +0.47(+7.04%) |
Mar 25, 2020 | 6.930 | 6.950 | 6.570 | 6.680 | 11,337,386 | -0.41(-5.78%) |
Mar 24, 2020 | 7.310 | 7.400 | 6.710 | 7.090 | 18,981,086 | +0.47(+7.10%) |
Mar 23, 2020 | 7.390 | 7.440 | 6.530 | 6.620 | 15,478,851 | -0.60(-8.31%) |
Mar 20, 2020 | 7.050 | 7.680 | 6.500 | 7.220 | 24,446,800 | +0.73(+11.25%) |
Mar 19, 2020 | 7.390 | 7.430 | 6.100 | 6.490 | 18,297,724 | -0.95(-12.77%) |
Mar 18, 2020 | 6.920 | 7.620 | 6.600 | 7.440 | 18,277,494 | +0.10(+1.36%) |
Mar 17, 2020 | 6.820 | 7.850 | 6.500 | 7.340 | 32,465,248 | +0.74(+11.21%) |
Mar 16, 2020 | 6.060 | 6.470 | 5.130 | 6.600 | 29,987,456 | -0.60(-8.33%) |
Mar 13, 2020 | 7.990 | 8.630 | 6.600 | 7.200 | 43,970,600 | -2.30(-24.21%) |
Mar 12, 2020 | 10.95 | 11.93 | 8.520 | 9.500 | 97,682,752 | +1.13(+13.50%) |
Mar 11, 2020 | 6.850 | 8.600 | 6.340 | 8.370 | 98,600,904 | +2.67(+46.84%) |
Mar 10, 2020 | 9.400 | 10.88 | 5.500 | 5.700 | 74,946,544 | -4.13(-42.01%) |
Mar 09, 2020 | 18.90 | 19.36 | 8.530 | 9.830 | 138,094,432 | -4.26(-30.23%) |
Mar 06, 2020 | 10.81 | 16.00 | 10.68 | 14.09 | 195,142,304 | +4.29(+43.78%) |
Mar 05, 2020 | 8.030 | 10.10 | 7.510 | 9.800 | 112,563,552 | +1.78(+22.19%) |
Mar 04, 2020 | 8.440 | 9.400 | 7.340 | 8.020 | 141,861,600 | +0.57(+7.65%) |
Mar 03, 2020 | 5.120 | 7.480 | 4.840 | 7.450 | 118,074,984 | +3.06(+69.70%) |
Mar 02, 2020 | 4.400 | 4.500 | 3.830 | 4.390 | 16,020,364 | +0.11(+2.57%) |
Feb 28, 2020 | 4.790 | 4.890 | 3.930 | 4.280 | 25,742,300 | -0.08(-1.83%) |
Feb 27, 2020 | 4.440 | 5.000 | 4.100 | 4.360 | 35,054,324 | +0.37(+9.27%) |
Feb 26, 2020 | 3.800 | 4.040 | 3.730 | 3.990 | 14,279,303 | +0.26(+6.97%) |
Feb 25, 2020 | 4.020 | 4.070 | 3.600 | 3.730 | 9,631,859 | -0.23(-5.81%) |
Feb 24, 2020 | 4.100 | 4.200 | 3.830 | 3.960 | 15,172,575 | +0.21(+5.74%) |
Feb 21, 2020 | 3.730 | 3.880 | 3.570 | 3.745 | 7,903,200 | +0.10(+2.88%) |
Feb 20, 2020 | 3.760 | 3.790 | 3.570 | 3.640 | 6,059,314 | -0.17(-4.46%) |
Feb 19, 2020 | 4.210 | 4.290 | 3.610 | 3.810 | 14,370,759 | -0.41(-9.72%) |
Feb 18, 2020 | 4.450 | 4.550 | 4.160 | 4.220 | 15,213,316 | +0.07(+1.69%) |
Feb 14, 2020 | 4.390 | 4.500 | 4.070 | 4.150 | 37,226,100 | +0.29(+7.51%) |
Feb 13, 2020 | 3.720 | 4.050 | 3.600 | 3.860 | 29,160,656 | +0.52(+15.57%) |
Feb 12, 2020 | 3.400 | 3.480 | 3.290 | 3.340 | 3,682,941 | -0.05(-1.47%) |
Feb 11, 2020 | 3.420 | 3.450 | 3.260 | 3.390 | 4,478,419 | -0.09(-2.59%) |
Feb 10, 2020 | 3.330 | 3.920 | 3.250 | 3.480 | 15,816,756 | +0.29(+9.09%) |
Feb 07, 2020 | 3.360 | 3.390 | 3.140 | 3.190 | 4,360,700 | -0.16(-4.78%) |
Feb 06, 2020 | 3.550 | 3.560 | 3.250 | 3.350 | 6,228,524 | -0.21(-5.90%) |
Feb 05, 2020 | 3.500 | 3.710 | 3.400 | 3.560 | 4,168,361 | -0.15(-4.04%) |
Feb 04, 2020 | 3.740 | 3.900 | 3.330 | 3.710 | 9,529,954 | -0.20(-5.12%) |
Feb 03, 2020 | 4.360 | 4.470 | 3.710 | 3.910 | 11,367,737 | -0.62(-13.69%) |
Jan 31, 2020 | 4.800 | 4.810 | 4.300 | 4.530 | 13,975,600 | -0.13(-2.79%) |
Jan 30, 2020 | 4.860 | 4.880 | 4.500 | 4.660 | 20,591,224 | +0.55(+13.38%) |
Jan 29, 2020 | 4.490 | 4.550 | 3.920 | 4.110 | 10,833,594 | -0.25(-5.73%) |
Jan 28, 2020 | 5.670 | 5.680 | 4.280 | 4.360 | 23,810,040 | -0.96(-18.05%) |
Jan 27, 2020 | 5.600 | 5.950 | 5.100 | 5.320 | 40,572,408 | +1.08(+25.47%) |
Jan 24, 2020 | 4.490 | 4.700 | 4.120 | 4.240 | 24,626,600 | +0.40(+10.42%) |
Jan 23, 2020 | 3.880 | 4.100 | 3.610 | 3.840 | 12,271,757 | +0.40(+11.63%) |
Jan 22, 2020 | 3.550 | 3.560 | 3.330 | 3.440 | 2,000,171 | -0.12(-3.37%) |
Jan 21, 2020 | 3.520 | 3.750 | 3.390 | 3.560 | 6,364,859 | +0.27(+8.21%) |
Jan 17, 2020 | 3.440 | 3.440 | 3.230 | 3.290 | 738,500 | -0.11(-3.24%) |
Jan 16, 2020 | 3.400 | 3.425 | 3.320 | 3.400 | 732,296 | +0.05(+1.49%) |
Jan 15, 2020 | 3.300 | 3.430 | 3.230 | 3.350 | 986,969 | +0.06(+1.82%) |
Jan 14, 2020 | 3.340 | 3.440 | 3.285 | 3.290 | 1,418,883 | -0.02(-0.60%) |
Jan 13, 2020 | 3.140 | 3.450 | 3.070 | 3.310 | 1,881,711 | +0.20(+6.43%) |
Jan 10, 2020 | 3.180 | 3.183 | 3.040 | 3.110 | 715,700 | +0.01(+0.32%) |
Jan 09, 2020 | 3.150 | 3.185 | 3.040 | 3.100 | 1,026,922 | -0.04(-1.27%) |
Jan 08, 2020 | 3.190 | 3.200 | 3.065 | 3.140 | 631,465 | -0.01(-0.32%) |
Jan 07, 2020 | 3.160 | 3.190 | 3.040 | 3.150 | 1,123,462 | +0.01(+0.32%) |
Jan 06, 2020 | 3.020 | 3.160 | 2.950 | 3.140 | 1,098,211 | +0.16(+5.37%) |
Jan 03, 2020 | 3.100 | 3.250 | 2.950 | 2.980 | 1,204,900 | -0.23(-7.17%) |