Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.790 | 4.850 | 4.620 | 4.720 | 1,865,572 | +0.17(+3.74%) |
Mar 30, 2020 | 4.570 | 4.610 | 4.320 | 4.550 | 2,963,322 | -0.05(-1.09%) |
Mar 27, 2020 | 4.820 | 4.870 | 4.550 | 4.600 | 3,203,600 | -0.45(-8.91%) |
Mar 26, 2020 | 4.940 | 5.195 | 4.790 | 5.050 | 3,392,148 | +0.21(+4.34%) |
Mar 25, 2020 | 4.710 | 4.970 | 4.420 | 4.840 | 3,955,870 | +0.13(+2.76%) |
Mar 24, 2020 | 4.660 | 4.940 | 4.510 | 4.710 | 3,978,362 | +0.38(+8.78%) |
Mar 23, 2020 | 4.300 | 4.570 | 4.170 | 4.330 | 2,758,807 | -0.39(-8.26%) |
Mar 20, 2020 | 4.870 | 5.230 | 4.720 | 4.720 | 3,092,300 | -0.06(-1.26%) |
Mar 19, 2020 | 4.720 | 4.870 | 4.520 | 4.780 | 3,247,022 | -0.13(-2.65%) |
Mar 18, 2020 | 4.720 | 5.010 | 4.570 | 4.910 | 3,215,071 | -0.40(-7.53%) |
Mar 17, 2020 | 5.230 | 5.370 | 4.920 | 5.310 | 3,173,604 | +0.23(+4.53%) |
Mar 16, 2020 | 5.400 | 5.610 | 5.050 | 5.080 | 2,796,249 | -1.01(-16.58%) |
Mar 13, 2020 | 6.010 | 6.090 | 5.500 | 6.090 | 3,893,600 | +0.80(+15.12%) |
Mar 12, 2020 | 5.600 | 5.640 | 5.000 | 5.290 | 3,775,518 | -1.16(-17.98%) |
Mar 11, 2020 | 6.790 | 6.825 | 6.400 | 6.450 | 3,619,702 | -0.75(-10.42%) |
Mar 10, 2020 | 7.100 | 7.300 | 6.820 | 7.200 | 2,617,288 | +0.49(+7.30%) |
Mar 09, 2020 | 7.000 | 7.090 | 6.630 | 6.710 | 2,524,306 | -1.06(-13.64%) |
Mar 06, 2020 | 7.710 | 8.280 | 7.590 | 7.770 | 3,491,700 | -0.25(-3.12%) |
Mar 05, 2020 | 8.480 | 8.500 | 8.020 | 8.020 | 2,782,848 | -0.55(-6.42%) |
Mar 04, 2020 | 8.690 | 8.720 | 8.340 | 8.570 | 1,937,332 | -0.12(-1.38%) |
Mar 03, 2020 | 9.000 | 9.085 | 8.530 | 8.690 | 3,454,447 | -0.27(-3.01%) |
Mar 02, 2020 | 9.080 | 9.080 | 8.610 | 8.960 | 2,663,305 | -0.20(-2.18%) |
Feb 28, 2020 | 8.830 | 9.190 | 8.708 | 9.160 | 2,880,000 | -0.56(-5.76%) |
Feb 27, 2020 | 9.870 | 9.990 | 9.605 | 9.720 | 3,253,373 | -0.34(-3.38%) |
Feb 26, 2020 | 10.20 | 10.25 | 10.05 | 10.06 | 2,023,664 | +0.00(+0.00%) |
Feb 25, 2020 | 10.43 | 10.49 | 10.02 | 10.06 | 2,832,370 | -0.27(-2.61%) |
Feb 24, 2020 | 10.34 | 10.38 | 10.23 | 10.33 | 1,810,468 | -0.55(-5.06%) |
Feb 21, 2020 | 11.00 | 11.08 | 10.86 | 10.88 | 1,468,700 | -0.17(-1.54%) |
Feb 20, 2020 | 11.10 | 11.16 | 11.00 | 11.05 | 967,036 | -0.07(-0.63%) |
Feb 19, 2020 | 11.03 | 11.23 | 11.01 | 11.12 | 981,336 | -0.09(-0.80%) |
Feb 18, 2020 | 11.35 | 11.39 | 11.07 | 11.21 | 2,538,237 | -0.50(-4.27%) |
Feb 14, 2020 | 11.89 | 11.89 | 11.69 | 11.71 | 717,600 | -0.12(-1.01%) |
Feb 13, 2020 | 11.91 | 11.91 | 11.78 | 11.83 | 961,202 | -0.20(-1.66%) |
Feb 12, 2020 | 12.06 | 12.09 | 11.97 | 12.03 | 1,800,779 | +0.02(+0.17%) |
Feb 11, 2020 | 11.93 | 12.09 | 11.88 | 12.01 | 874,570 | +0.20(+1.69%) |
Feb 10, 2020 | 11.80 | 11.81 | 11.70 | 11.81 | 1,284,412 | -0.10(-0.84%) |
Feb 07, 2020 | 12.08 | 12.08 | 11.85 | 11.91 | 1,851,100 | -0.45(-3.64%) |
Feb 06, 2020 | 12.73 | 12.73 | 12.32 | 12.36 | 2,399,886 | -0.28(-2.22%) |
Feb 05, 2020 | 12.82 | 12.90 | 12.60 | 12.64 | 2,380,741 | +0.91(+7.76%) |
Feb 04, 2020 | 11.78 | 11.88 | 11.69 | 11.73 | 1,755,038 | +0.05(+0.43%) |
Feb 03, 2020 | 11.54 | 11.69 | 11.40 | 11.68 | 2,502,931 | -0.45(-3.71%) |
Jan 31, 2020 | 12.44 | 12.48 | 12.05 | 12.13 | 2,083,300 | -0.96(-7.33%) |
Jan 30, 2020 | 12.80 | 13.15 | 12.70 | 13.09 | 1,144,335 | -0.02(-0.15%) |
Jan 29, 2020 | 13.10 | 13.20 | 13.08 | 13.11 | 1,472,841 | +0.57(+4.55%) |
Jan 28, 2020 | 12.43 | 12.59 | 12.38 | 12.54 | 1,251,101 | -0.15(-1.18%) |
Jan 27, 2020 | 12.65 | 12.79 | 12.56 | 12.69 | 1,010,825 | -0.25(-1.93%) |
Jan 24, 2020 | 13.09 | 13.09 | 12.85 | 12.94 | 1,091,500 | -0.18(-1.37%) |
Jan 23, 2020 | 13.10 | 13.14 | 12.93 | 13.12 | 1,433,027 | +0.13(+1.00%) |
Jan 22, 2020 | 13.05 | 13.07 | 12.94 | 12.99 | 1,373,988 | -0.31(-2.33%) |
Jan 21, 2020 | 13.35 | 13.39 | 13.22 | 13.30 | 1,715,126 | -0.55(-3.97%) |
Jan 17, 2020 | 13.79 | 13.88 | 13.75 | 13.85 | 1,069,200 | +0.03(+0.22%) |
Jan 16, 2020 | 13.93 | 13.93 | 13.73 | 13.82 | 1,265,956 | -0.13(-0.93%) |
Jan 15, 2020 | 13.95 | 14.03 | 13.89 | 13.95 | 1,757,107 | +0.20(+1.45%) |
Jan 14, 2020 | 13.73 | 13.76 | 13.63 | 13.75 | 1,240,574 | +0.03(+0.22%) |
Jan 13, 2020 | 13.66 | 13.76 | 13.61 | 13.72 | 1,690,113 | +0.11(+0.81%) |
Jan 10, 2020 | 13.60 | 13.77 | 13.57 | 13.61 | 1,986,000 | +0.28(+2.10%) |
Jan 09, 2020 | 13.49 | 13.49 | 13.24 | 13.33 | 1,327,918 | +0.47(+3.65%) |
Jan 08, 2020 | 12.79 | 12.90 | 12.66 | 12.86 | 1,052,466 | +0.04(+0.31%) |
Jan 07, 2020 | 12.86 | 12.89 | 12.75 | 12.82 | 1,011,662 | -0.21(-1.61%) |
Jan 06, 2020 | 12.94 | 13.03 | 12.85 | 13.03 | 1,203,401 | -0.15(-1.14%) |
Jan 03, 2020 | 13.45 | 13.47 | 13.12 | 13.18 | 1,058,800 | -0.34(-2.51%) |