Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2020 | 1.200 | 1.200 | 1.200 | 0 | -0.36(-22.86%) | |
Mar 17, 2020 | 1.880 | 1.880 | 1.435 | 1.556 | 118,613 | -0.32(-17.25%) |
Mar 16, 2020 | 1.910 | 1.910 | 1.360 | 1.880 | 99,198 | -0.24(-11.32%) |
Mar 13, 2020 | 1.910 | 2.150 | 1.740 | 2.120 | 123,100 | +0.29(+16.02%) |
Mar 12, 2020 | 2.130 | 2.130 | 1.600 | 1.827 | 80,702 | -0.54(-22.90%) |
Mar 11, 2020 | 2.500 | 2.720 | 2.030 | 2.370 | 80,947 | -0.35(-12.87%) |
Mar 10, 2020 | 3.160 | 3.180 | 1.695 | 2.720 | 421,318 | -0.29(-9.63%) |
Mar 09, 2020 | 4.660 | 4.660 | 2.800 | 3.010 | 354,882 | -2.17(-41.89%) |
Mar 06, 2020 | 5.510 | 7.010 | 5.095 | 5.180 | 75,300 | -0.94(-15.36%) |
Mar 05, 2020 | 6.300 | 6.450 | 5.950 | 6.120 | 45,470 | -0.51(-7.69%) |
Mar 04, 2020 | 6.720 | 7.000 | 6.400 | 6.630 | 30,763 | +0.13(+2.00%) |
Mar 03, 2020 | 6.980 | 7.295 | 6.400 | 6.500 | 24,141 | -0.15(-2.28%) |
Mar 02, 2020 | 6.640 | 6.990 | 6.204 | 6.652 | 49,676 | +0.59(+9.79%) |
Feb 28, 2020 | 6.590 | 6.590 | 5.500 | 6.059 | 107,300 | -0.23(-3.68%) |
Feb 27, 2020 | 6.410 | 6.715 | 5.870 | 6.290 | 83,585 | -0.63(-9.06%) |
Feb 26, 2020 | 7.260 | 7.379 | 6.790 | 6.916 | 121,966 | -0.47(-6.41%) |
Feb 25, 2020 | 8.110 | 8.240 | 7.350 | 7.390 | 58,274 | -0.74(-9.10%) |
Feb 24, 2020 | 8.300 | 8.300 | 7.790 | 8.130 | 73,669 | -0.36(-4.24%) |
Feb 21, 2020 | 8.710 | 8.740 | 8.430 | 8.490 | 55,700 | -0.31(-3.49%) |
Feb 20, 2020 | 8.960 | 8.960 | 8.700 | 8.797 | 13,089 | -0.02(-0.26%) |
Feb 19, 2020 | 9.040 | 9.170 | 8.710 | 8.820 | 32,714 | -0.04(-0.40%) |
Feb 18, 2020 | 9.200 | 9.200 | 8.810 | 8.855 | 16,093 | -0.05(-0.62%) |
Feb 14, 2020 | 8.950 | 8.950 | 8.850 | 8.910 | 24,600 | -0.04(-0.39%) |
Feb 13, 2020 | 8.944 | 9.024 | 8.910 | 8.945 | 10,311 | -0.05(-0.61%) |
Feb 12, 2020 | 9.190 | 9.190 | 8.867 | 9.000 | 16,372 | +0.12(+1.33%) |
Feb 11, 2020 | 9.100 | 9.100 | 8.850 | 8.882 | 31,595 | +0.13(+1.52%) |
Feb 10, 2020 | 9.280 | 9.280 | 8.680 | 8.749 | 109,967 | -0.46(-4.97%) |
Feb 07, 2020 | 9.510 | 9.510 | 9.060 | 9.207 | 23,900 | -0.14(-1.48%) |
Feb 06, 2020 | 9.720 | 9.720 | 9.300 | 9.345 | 45,246 | -0.25(-2.56%) |
Feb 05, 2020 | 9.500 | 9.730 | 9.400 | 9.590 | 11,985 | +0.27(+2.94%) |
Feb 04, 2020 | 9.120 | 9.500 | 9.120 | 9.316 | 24,894 | +0.20(+2.15%) |
Feb 03, 2020 | 9.390 | 9.390 | 9.000 | 9.120 | 22,116 | -0.09(-0.98%) |
Jan 31, 2020 | 9.400 | 9.500 | 9.089 | 9.210 | 32,600 | -0.16(-1.76%) |
Jan 30, 2020 | 9.660 | 9.660 | 9.250 | 9.375 | 20,095 | -0.29(-2.95%) |
Jan 29, 2020 | 9.770 | 9.800 | 9.503 | 9.660 | 12,451 | -0.06(-0.65%) |
Jan 28, 2020 | 9.600 | 9.879 | 9.500 | 9.723 | 17,927 | +0.13(+1.39%) |
Jan 27, 2020 | 9.650 | 9.790 | 9.450 | 9.590 | 15,382 | -0.21(-2.14%) |
Jan 24, 2020 | 10.02 | 10.44 | 9.700 | 9.800 | 37,600 | -0.25(-2.49%) |
Jan 23, 2020 | 10.00 | 10.30 | 9.890 | 10.05 | 16,810 | -0.17(-1.68%) |
Jan 22, 2020 | 10.71 | 10.71 | 10.16 | 10.22 | 28,376 | -0.49(-4.61%) |
Jan 21, 2020 | 11.15 | 11.15 | 10.59 | 10.71 | 33,661 | -0.44(-3.90%) |
Jan 17, 2020 | 11.30 | 11.35 | 11.05 | 11.15 | 7,600 | -0.15(-1.33%) |
Jan 16, 2020 | 11.23 | 11.47 | 11.10 | 11.30 | 28,673 | +0.20(+1.80%) |
Jan 15, 2020 | 11.12 | 11.12 | 11.03 | 11.10 | 4,004 | +0.00(+0.00%) |
Jan 14, 2020 | 11.12 | 11.15 | 10.97 | 11.10 | 42,636 | +0.13(+1.19%) |
Jan 13, 2020 | 10.84 | 11.04 | 10.50 | 10.97 | 13,323 | +0.37(+3.49%) |
Jan 10, 2020 | 10.81 | 10.99 | 10.56 | 10.60 | 45,900 | -0.30(-2.75%) |
Jan 09, 2020 | 11.04 | 11.04 | 10.78 | 10.90 | 21,698 | -0.04(-0.41%) |
Jan 08, 2020 | 11.30 | 11.30 | 10.79 | 10.95 | 31,053 | -0.25(-2.28%) |
Jan 07, 2020 | 11.21 | 11.21 | 10.86 | 11.20 | 25,912 | +0.27(+2.47%) |
Jan 06, 2020 | 10.79 | 11.01 | 10.77 | 10.93 | 20,663 | +0.24(+2.24%) |
Jan 03, 2020 | 10.60 | 10.83 | 10.50 | 10.69 | 18,500 | +0.15(+1.43%) |