Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.250 | 6.900 | 6.010 | 6.360 | 6,263,408 | -0.07(-1.09%) |
Mar 30, 2020 | 7.080 | 7.340 | 6.250 | 6.430 | 10,290,848 | -0.70(-9.82%) |
Mar 27, 2020 | 5.300 | 7.700 | 5.150 | 7.130 | 23,257,600 | +1.73(+32.04%) |
Mar 26, 2020 | 4.480 | 5.470 | 4.360 | 5.400 | 8,684,521 | +0.97(+21.90%) |
Mar 25, 2020 | 4.640 | 4.800 | 4.400 | 4.430 | 7,618,573 | -0.24(-5.14%) |
Mar 24, 2020 | 4.560 | 4.800 | 4.350 | 4.670 | 8,472,062 | +0.47(+11.19%) |
Mar 23, 2020 | 4.600 | 4.680 | 3.980 | 4.200 | 6,442,678 | -0.23(-5.19%) |
Mar 20, 2020 | 4.600 | 5.090 | 4.320 | 4.430 | 6,340,600 | -0.07(-1.56%) |
Mar 19, 2020 | 4.340 | 4.920 | 4.080 | 4.500 | 6,943,248 | +0.02(+0.45%) |
Mar 18, 2020 | 3.760 | 4.550 | 3.750 | 4.480 | 6,581,009 | +0.40(+9.80%) |
Mar 17, 2020 | 4.000 | 4.470 | 3.620 | 4.080 | 6,689,699 | +0.31(+8.22%) |
Mar 16, 2020 | 4.100 | 4.650 | 3.750 | 3.770 | 5,960,781 | -1.25(-24.90%) |
Mar 13, 2020 | 5.410 | 5.636 | 4.400 | 5.020 | 6,003,200 | +0.08(+1.62%) |
Mar 12, 2020 | 5.500 | 5.890 | 4.900 | 4.940 | 6,596,991 | -1.23(-19.94%) |
Mar 11, 2020 | 6.120 | 6.800 | 5.950 | 6.170 | 5,285,945 | -0.10(-1.59%) |
Mar 10, 2020 | 6.640 | 6.730 | 5.350 | 6.270 | 7,572,173 | +0.01(+0.16%) |
Mar 09, 2020 | 6.820 | 7.130 | 6.210 | 6.260 | 6,531,843 | -1.60(-20.36%) |
Mar 06, 2020 | 7.910 | 8.460 | 7.752 | 7.860 | 3,579,300 | -0.44(-5.30%) |
Mar 05, 2020 | 7.880 | 8.740 | 7.780 | 8.300 | 4,876,441 | +0.12(+1.47%) |
Mar 04, 2020 | 7.560 | 8.270 | 7.320 | 8.180 | 5,613,137 | +0.76(+10.24%) |
Mar 03, 2020 | 7.200 | 7.970 | 7.160 | 7.420 | 6,022,261 | +0.17(+2.34%) |
Mar 02, 2020 | 7.540 | 7.600 | 6.830 | 7.250 | 5,985,310 | -0.28(-3.72%) |
Feb 28, 2020 | 6.450 | 7.600 | 6.330 | 7.530 | 6,616,600 | +0.69(+10.09%) |
Feb 27, 2020 | 6.910 | 7.570 | 6.520 | 6.840 | 8,214,285 | -0.64(-8.56%) |
Feb 26, 2020 | 8.400 | 8.410 | 7.290 | 7.480 | 7,565,602 | -0.51(-6.38%) |
Feb 25, 2020 | 9.270 | 9.350 | 7.600 | 7.990 | 15,353,045 | -1.93(-19.46%) |
Feb 24, 2020 | 10.45 | 10.70 | 9.500 | 9.920 | 9,867,138 | -1.08(-9.82%) |
Feb 21, 2020 | 10.75 | 11.10 | 10.32 | 11.00 | 6,420,400 | +0.23(+2.14%) |
Feb 20, 2020 | 10.64 | 11.63 | 10.22 | 10.77 | 13,095,317 | +0.31(+2.96%) |
Feb 19, 2020 | 9.300 | 10.65 | 9.290 | 10.46 | 9,555,223 | +1.20(+12.96%) |
Feb 18, 2020 | 9.370 | 9.560 | 9.080 | 9.260 | 3,741,784 | -0.18(-1.91%) |
Feb 14, 2020 | 9.670 | 9.890 | 9.000 | 9.440 | 6,750,200 | -0.27(-2.78%) |
Feb 13, 2020 | 9.940 | 10.03 | 9.700 | 9.710 | 3,116,734 | -0.37(-3.67%) |
Feb 12, 2020 | 10.00 | 10.24 | 9.560 | 10.08 | 5,075,140 | +0.24(+2.44%) |
Feb 11, 2020 | 9.590 | 9.950 | 9.320 | 9.840 | 4,250,481 | +0.30(+3.14%) |
Feb 10, 2020 | 9.400 | 9.560 | 9.140 | 9.540 | 3,103,892 | +0.24(+2.58%) |
Feb 07, 2020 | 10.10 | 10.40 | 9.270 | 9.300 | 6,256,600 | -0.80(-7.92%) |
Feb 06, 2020 | 10.01 | 10.63 | 9.420 | 10.10 | 8,624,070 | +0.37(+3.80%) |
Feb 05, 2020 | 8.950 | 10.06 | 8.880 | 9.730 | 11,797,682 | +0.90(+10.19%) |
Feb 04, 2020 | 8.400 | 8.900 | 8.280 | 8.830 | 5,799,568 | +0.44(+5.24%) |
Feb 03, 2020 | 8.620 | 8.730 | 8.270 | 8.390 | 4,838,648 | +0.10(+1.21%) |
Jan 31, 2020 | 8.500 | 8.682 | 8.090 | 8.290 | 6,305,500 | -0.32(-3.72%) |
Jan 30, 2020 | 8.740 | 8.990 | 8.360 | 8.610 | 5,790,764 | -0.28(-3.15%) |
Jan 29, 2020 | 8.420 | 9.280 | 8.380 | 8.890 | 6,890,411 | +0.50(+5.96%) |
Jan 28, 2020 | 8.630 | 8.780 | 8.270 | 8.390 | 3,437,936 | -0.18(-2.10%) |
Jan 27, 2020 | 8.540 | 8.770 | 8.350 | 8.570 | 4,975,541 | -0.36(-3.98%) |
Jan 24, 2020 | 9.280 | 9.390 | 8.550 | 8.925 | 9,999,900 | -0.29(-3.09%) |
Jan 23, 2020 | 9.030 | 9.620 | 8.850 | 9.210 | 6,041,711 | +0.07(+0.77%) |
Jan 22, 2020 | 9.370 | 9.520 | 8.870 | 9.140 | 7,486,230 | -0.21(-2.25%) |
Jan 21, 2020 | 9.830 | 10.10 | 9.260 | 9.350 | 10,208,515 | -0.50(-5.08%) |
Jan 17, 2020 | 9.370 | 10.19 | 9.360 | 9.850 | 14,199,600 | +0.37(+3.90%) |
Jan 16, 2020 | 9.600 | 9.750 | 9.160 | 9.480 | 9,895,295 | +0.05(+0.53%) |
Jan 15, 2020 | 10.85 | 11.18 | 9.150 | 9.430 | 32,195,612 | +0.53(+5.96%) |
Jan 14, 2020 | 8.710 | 9.490 | 8.570 | 8.900 | 5,276,657 | +0.20(+2.30%) |
Jan 13, 2020 | 9.310 | 9.400 | 8.570 | 8.700 | 6,341,610 | -0.49(-5.33%) |
Jan 10, 2020 | 9.870 | 10.24 | 9.180 | 9.190 | 8,700,100 | -0.79(-7.92%) |
Jan 09, 2020 | 10.69 | 10.69 | 9.500 | 9.980 | 11,605,330 | -0.79(-7.34%) |
Jan 08, 2020 | 8.350 | 11.28 | 8.110 | 10.77 | 16,815,088 | +2.30(+27.15%) |
Jan 07, 2020 | 8.970 | 9.040 | 8.200 | 8.470 | 10,806,493 | -0.78(-8.43%) |
Jan 06, 2020 | 10.00 | 10.00 | 9.220 | 9.250 | 3,072,901 | -0.66(-6.66%) |
Jan 03, 2020 | 10.00 | 10.26 | 9.810 | 9.910 | 2,273,900 | -0.34(-3.32%) |