Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.050 | 4.710 | 3.990 | 4.150 | 648,315 | +0.11(+2.72%) |
Mar 30, 2020 | 4.150 | 4.260 | 3.890 | 4.040 | 399,906 | -0.08(-1.94%) |
Mar 27, 2020 | 4.350 | 4.420 | 4.120 | 4.120 | 553,300 | -0.38(-8.44%) |
Mar 26, 2020 | 4.390 | 4.590 | 4.230 | 4.500 | 893,548 | +0.17(+3.93%) |
Mar 25, 2020 | 4.260 | 4.720 | 4.100 | 4.330 | 704,699 | +0.20(+4.84%) |
Mar 24, 2020 | 3.910 | 4.290 | 3.830 | 4.130 | 693,964 | +0.40(+10.72%) |
Mar 23, 2020 | 3.760 | 3.970 | 3.400 | 3.730 | 357,896 | +0.10(+2.75%) |
Mar 20, 2020 | 4.110 | 4.390 | 3.600 | 3.630 | 680,800 | -0.31(-7.87%) |
Mar 19, 2020 | 3.650 | 4.000 | 3.480 | 3.940 | 459,231 | +0.28(+7.65%) |
Mar 18, 2020 | 3.790 | 4.060 | 3.284 | 3.660 | 499,332 | -0.41(-10.07%) |
Mar 17, 2020 | 3.580 | 4.210 | 3.120 | 4.070 | 940,114 | +0.54(+15.30%) |
Mar 16, 2020 | 4.710 | 4.710 | 3.420 | 3.530 | 1,361,536 | -1.43(-28.83%) |
Mar 13, 2020 | 5.210 | 5.490 | 4.800 | 4.960 | 744,000 | +0.00(+0.00%) |
Mar 12, 2020 | 5.450 | 5.470 | 4.910 | 4.960 | 958,290 | -0.95(-16.07%) |
Mar 11, 2020 | 6.000 | 6.430 | 5.750 | 5.910 | 821,269 | -0.13(-2.15%) |
Mar 10, 2020 | 6.620 | 6.870 | 5.760 | 6.040 | 864,917 | -0.34(-5.33%) |
Mar 09, 2020 | 6.740 | 7.010 | 6.344 | 6.380 | 779,618 | -0.84(-11.63%) |
Mar 06, 2020 | 6.780 | 7.530 | 6.680 | 7.220 | 777,000 | +0.21(+3.00%) |
Mar 05, 2020 | 7.230 | 7.520 | 6.730 | 7.010 | 1,071,394 | -0.42(-5.65%) |
Mar 04, 2020 | 8.000 | 8.300 | 6.680 | 7.430 | 2,699,011 | -0.75(-9.17%) |
Mar 03, 2020 | 8.570 | 8.690 | 8.070 | 8.180 | 622,994 | -0.39(-4.55%) |
Mar 02, 2020 | 8.720 | 8.730 | 8.200 | 8.570 | 836,194 | -0.02(-0.23%) |
Feb 28, 2020 | 8.330 | 8.730 | 8.280 | 8.590 | 738,100 | +0.06(+0.70%) |
Feb 27, 2020 | 9.020 | 9.020 | 8.300 | 8.530 | 621,750 | -0.50(-5.54%) |
Feb 26, 2020 | 9.000 | 9.180 | 8.800 | 9.030 | 772,818 | +0.35(+4.03%) |
Feb 25, 2020 | 9.750 | 9.950 | 8.560 | 8.680 | 978,889 | -0.67(-7.17%) |
Feb 24, 2020 | 9.700 | 9.940 | 9.250 | 9.350 | 754,427 | -0.88(-8.60%) |
Feb 21, 2020 | 10.43 | 10.47 | 9.960 | 10.23 | 639,900 | -0.24(-2.29%) |
Feb 20, 2020 | 10.22 | 10.63 | 10.22 | 10.47 | 871,332 | +0.18(+1.75%) |
Feb 19, 2020 | 10.01 | 10.37 | 9.920 | 10.29 | 662,719 | +0.36(+3.63%) |
Feb 18, 2020 | 9.670 | 10.15 | 9.670 | 9.930 | 581,317 | +0.24(+2.48%) |
Feb 14, 2020 | 9.440 | 9.710 | 9.200 | 9.690 | 670,900 | +0.35(+3.75%) |
Feb 13, 2020 | 9.430 | 9.840 | 9.330 | 9.340 | 697,541 | -0.16(-1.68%) |
Feb 12, 2020 | 9.450 | 9.815 | 9.291 | 9.500 | 497,177 | +0.07(+0.74%) |
Feb 11, 2020 | 9.760 | 9.800 | 9.220 | 9.430 | 753,639 | -0.26(-2.68%) |
Feb 10, 2020 | 9.680 | 9.940 | 9.430 | 9.690 | 611,492 | +0.01(+0.10%) |
Feb 07, 2020 | 10.11 | 10.18 | 9.670 | 9.680 | 724,100 | -0.43(-4.25%) |
Feb 06, 2020 | 10.66 | 10.69 | 10.08 | 10.11 | 967,649 | -0.25(-2.41%) |
Feb 05, 2020 | 10.46 | 10.68 | 10.33 | 10.36 | 661,605 | -0.03(-0.29%) |
Feb 04, 2020 | 10.25 | 10.54 | 10.20 | 10.39 | 603,705 | +0.22(+2.16%) |
Feb 03, 2020 | 10.29 | 10.36 | 9.980 | 10.17 | 436,926 | -0.06(-0.59%) |
Jan 31, 2020 | 10.01 | 10.24 | 9.650 | 10.23 | 397,400 | +0.17(+1.69%) |
Jan 30, 2020 | 9.920 | 10.13 | 9.820 | 10.06 | 321,566 | +0.06(+0.60%) |
Jan 29, 2020 | 9.970 | 10.15 | 9.850 | 10.00 | 384,615 | +0.06(+0.60%) |
Jan 28, 2020 | 10.27 | 10.39 | 9.770 | 9.940 | 628,830 | -0.26(-2.55%) |
Jan 27, 2020 | 9.670 | 10.41 | 9.630 | 10.20 | 583,303 | +0.37(+3.76%) |
Jan 24, 2020 | 10.20 | 10.46 | 9.670 | 9.830 | 588,400 | -0.36(-3.53%) |
Jan 23, 2020 | 10.11 | 10.30 | 9.610 | 10.19 | 842,747 | +0.09(+0.89%) |
Jan 22, 2020 | 11.00 | 11.06 | 10.00 | 10.10 | 1,470,578 | -1.06(-9.50%) |
Jan 21, 2020 | 11.27 | 11.40 | 11.06 | 11.16 | 578,473 | -0.13(-1.15%) |
Jan 17, 2020 | 11.28 | 11.73 | 11.14 | 11.29 | 685,100 | +0.12(+1.07%) |
Jan 16, 2020 | 10.89 | 11.24 | 10.84 | 11.17 | 423,427 | +0.33(+3.04%) |
Jan 15, 2020 | 10.95 | 11.15 | 10.69 | 10.84 | 553,977 | -0.13(-1.19%) |
Jan 14, 2020 | 10.66 | 11.18 | 10.33 | 10.97 | 881,671 | +0.28(+2.62%) |
Jan 13, 2020 | 10.86 | 10.87 | 10.31 | 10.69 | 892,491 | -0.17(-1.57%) |
Jan 10, 2020 | 11.63 | 11.63 | 10.80 | 10.86 | 1,768,800 | -0.77(-6.62%) |
Jan 09, 2020 | 13.18 | 13.75 | 11.30 | 11.63 | 2,633,025 | -0.58(-4.75%) |
Jan 08, 2020 | 11.21 | 12.36 | 11.21 | 12.21 | 690,935 | +1.03(+9.21%) |
Jan 07, 2020 | 10.68 | 11.33 | 10.61 | 11.18 | 632,121 | -0.15(-1.32%) |
Jan 06, 2020 | 11.62 | 11.68 | 11.05 | 11.33 | 504,429 | -0.24(-2.07%) |
Jan 03, 2020 | 11.82 | 12.11 | 11.55 | 11.57 | 437,400 | -0.47(-3.90%) |