Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.938 | 4.234 | 3.825 | 4.231 | 481,503 | +0.23(+5.65%) |
Mar 30, 2020 | 4.497 | 4.630 | 3.938 | 4.004 | 329,271 | -0.60(-13.01%) |
Mar 27, 2020 | 4.863 | 4.942 | 4.397 | 4.603 | 543,755 | -0.39(-7.73%) |
Mar 26, 2020 | 3.891 | 5.062 | 3.891 | 4.989 | 740,391 | +1.15(+29.98%) |
Mar 25, 2020 | 3.426 | 3.991 | 3.253 | 3.838 | 485,753 | +0.50(+14.94%) |
Mar 24, 2020 | 4.004 | 4.297 | 3.080 | 3.339 | 571,040 | -0.63(-15.77%) |
Mar 23, 2020 | 3.825 | 4.882 | 3.625 | 3.965 | 687,028 | -0.10(-2.45%) |
Mar 20, 2020 | 3.984 | 4.470 | 3.885 | 4.064 | 819,917 | +0.27(+7.01%) |
Mar 19, 2020 | 2.814 | 3.798 | 2.800 | 3.798 | 975,616 | +1.06(+38.93%) |
Mar 18, 2020 | 5.807 | 5.847 | 2.734 | 2.734 | 783,338 | -3.35(-55.03%) |
Mar 17, 2020 | 6.326 | 6.432 | 5.708 | 6.080 | 512,720 | -0.25(-3.89%) |
Mar 16, 2020 | 6.831 | 6.831 | 6.319 | 6.326 | 391,365 | -1.05(-14.25%) |
Mar 13, 2020 | 7.882 | 7.956 | 6.945 | 7.377 | 586,600 | -0.25(-3.23%) |
Mar 12, 2020 | 8.135 | 8.208 | 7.271 | 7.623 | 537,815 | -0.84(-9.98%) |
Mar 11, 2020 | 8.448 | 8.528 | 8.302 | 8.468 | 275,260 | -0.11(-1.24%) |
Mar 10, 2020 | 8.561 | 8.654 | 8.322 | 8.574 | 391,113 | +0.09(+1.02%) |
Mar 09, 2020 | 7.816 | 8.814 | 7.543 | 8.488 | 475,029 | -0.76(-8.20%) |
Mar 06, 2020 | 9.239 | 9.346 | 9.093 | 9.246 | 526,918 | -0.17(-1.77%) |
Mar 05, 2020 | 9.459 | 9.459 | 9.246 | 9.412 | 252,093 | -0.07(-0.70%) |
Mar 04, 2020 | 9.386 | 9.506 | 8.980 | 9.479 | 504,214 | -0.15(-1.52%) |
Mar 03, 2020 | 9.725 | 9.831 | 9.525 | 9.625 | 151,788 | -0.05(-0.48%) |
Mar 02, 2020 | 9.446 | 9.685 | 9.379 | 9.672 | 539,320 | +0.27(+2.90%) |
Feb 28, 2020 | 9.399 | 9.426 | 9.047 | 9.399 | 496,400 | -0.11(-1.19%) |
Feb 27, 2020 | 9.672 | 9.798 | 9.486 | 9.512 | 373,997 | -0.25(-2.59%) |
Feb 26, 2020 | 9.712 | 9.905 | 9.678 | 9.765 | 181,121 | +0.12(+1.24%) |
Feb 25, 2020 | 9.978 | 9.978 | 9.559 | 9.645 | 324,157 | -0.30(-3.01%) |
Feb 24, 2020 | 10.04 | 10.05 | 9.945 | 9.945 | 144,770 | -0.16(-1.58%) |
Feb 21, 2020 | 10.16 | 10.16 | 10.06 | 10.10 | 100,723 | -0.05(-0.46%) |
Feb 20, 2020 | 10.10 | 10.16 | 10.07 | 10.15 | 110,930 | +0.05(+0.46%) |
Feb 19, 2020 | 10.16 | 10.16 | 10.08 | 10.10 | 120,194 | -0.05(-0.52%) |
Feb 18, 2020 | 10.14 | 10.18 | 10.07 | 10.16 | 451,301 | +0.01(+0.07%) |
Feb 14, 2020 | 10.16 | 10.17 | 10.11 | 10.15 | 115,756 | -0.02(-0.20%) |
Feb 13, 2020 | 10.15 | 10.24 | 10.15 | 10.17 | 122,983 | +0.03(+0.26%) |
Feb 12, 2020 | 10.16 | 10.17 | 10.13 | 10.14 | 120,377 | +0.01(+0.07%) |
Feb 11, 2020 | 10.14 | 10.20 | 10.11 | 10.14 | 357,029 | +0.00(+0.00%) |
Feb 10, 2020 | 10.12 | 10.15 | 10.10 | 10.14 | 117,795 | +0.01(+0.13%) |
Feb 07, 2020 | 10.14 | 10.18 | 10.09 | 10.12 | 180,099 | -0.03(-0.33%) |
Feb 06, 2020 | 10.21 | 10.24 | 10.15 | 10.16 | 118,524 | -0.05(-0.46%) |
Feb 05, 2020 | 10.19 | 10.20 | 10.10 | 10.20 | 165,456 | +0.12(+1.19%) |
Feb 04, 2020 | 10.06 | 10.12 | 10.02 | 10.08 | 122,930 | +0.03(+0.26%) |
Feb 03, 2020 | 10.04 | 10.06 | 10.01 | 10.06 | 121,633 | +0.02(+0.20%) |
Jan 31, 2020 | 10.02 | 10.05 | 9.984 | 10.04 | 190,622 | -0.01(-0.07%) |
Jan 30, 2020 | 10.02 | 10.06 | 9.978 | 10.04 | 161,937 | -0.01(-0.07%) |
Jan 29, 2020 | 10.02 | 10.07 | 10.01 | 10.05 | 126,078 | +0.02(+0.20%) |
Jan 28, 2020 | 10.01 | 10.08 | 10.01 | 10.03 | 105,585 | +0.04(+0.40%) |
Jan 27, 2020 | 9.978 | 10.03 | 9.971 | 9.991 | 89,580 | -0.04(-0.40%) |
Jan 24, 2020 | 10.05 | 10.06 | 9.998 | 10.03 | 142,666 | -0.04(-0.40%) |
Jan 23, 2020 | 10.01 | 10.08 | 9.998 | 10.07 | 204,462 | +0.05(+0.46%) |
Jan 22, 2020 | 10.00 | 10.07 | 10.00 | 10.02 | 83,967 | +0.01(+0.13%) |
Jan 21, 2020 | 9.978 | 10.05 | 9.945 | 10.01 | 163,180 | -0.01(-0.07%) |
Jan 17, 2020 | 10.06 | 10.08 | 10.01 | 10.02 | 112,148 | -0.01(-0.13%) |
Jan 16, 2020 | 10.04 | 10.07 | 10.01 | 10.03 | 118,330 | +0.01(+0.13%) |
Jan 15, 2020 | 9.998 | 10.08 | 9.998 | 10.02 | 117,078 | +0.03(+0.33%) |
Jan 14, 2020 | 9.951 | 10.04 | 9.911 | 9.984 | 123,952 | +0.04(+0.40%) |
Jan 13, 2020 | 9.851 | 9.965 | 9.851 | 9.945 | 185,775 | +0.09(+0.95%) |
Jan 10, 2020 | 9.845 | 9.878 | 9.825 | 9.851 | 87,944 | +0.01(+0.07%) |
Jan 09, 2020 | 9.798 | 9.871 | 9.794 | 9.845 | 156,236 | +0.05(+0.48%) |
Jan 08, 2020 | 9.851 | 9.908 | 9.788 | 9.798 | 186,559 | -0.05(-0.54%) |
Jan 07, 2020 | 9.858 | 9.905 | 9.831 | 9.851 | 131,278 | -0.01(-0.13%) |
Jan 06, 2020 | 9.812 | 9.925 | 9.808 | 9.865 | 149,429 | +0.01(+0.14%) |
Jan 03, 2020 | 9.745 | 9.858 | 9.745 | 9.851 | 140,862 | +0.07(+0.68%) |