Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.939 | 4.236 | 3.826 | 4.232 | 481,310 | +0.23(+5.65%) |
Mar 30, 2020 | 4.498 | 4.632 | 3.939 | 4.006 | 329,139 | -0.60(-13.01%) |
Mar 27, 2020 | 4.864 | 4.944 | 4.399 | 4.605 | 543,537 | -0.39(-7.73%) |
Mar 26, 2020 | 3.893 | 5.064 | 3.893 | 4.991 | 740,094 | +1.15(+29.98%) |
Mar 25, 2020 | 3.427 | 3.993 | 3.254 | 3.840 | 485,558 | +0.50(+14.94%) |
Mar 24, 2020 | 4.006 | 4.299 | 3.081 | 3.341 | 570,811 | -0.63(-15.77%) |
Mar 23, 2020 | 3.826 | 4.884 | 3.627 | 3.966 | 686,753 | -0.10(-2.45%) |
Mar 20, 2020 | 3.986 | 4.472 | 3.886 | 4.066 | 819,588 | +0.27(+7.01%) |
Mar 19, 2020 | 2.815 | 3.800 | 2.802 | 3.800 | 975,224 | +1.06(+38.93%) |
Mar 18, 2020 | 5.809 | 5.849 | 2.735 | 2.735 | 783,024 | -3.35(-55.03%) |
Mar 17, 2020 | 6.328 | 6.435 | 5.711 | 6.082 | 512,514 | -0.25(-3.89%) |
Mar 16, 2020 | 6.834 | 6.834 | 6.322 | 6.328 | 391,208 | -1.05(-14.25%) |
Mar 13, 2020 | 7.886 | 7.959 | 6.947 | 7.380 | 586,365 | -0.25(-3.23%) |
Mar 12, 2020 | 8.139 | 8.212 | 7.273 | 7.626 | 537,600 | -0.85(-9.98%) |
Mar 11, 2020 | 8.451 | 8.531 | 8.305 | 8.471 | 275,149 | -0.11(-1.24%) |
Mar 10, 2020 | 8.564 | 8.658 | 8.325 | 8.578 | 390,956 | +0.09(+1.02%) |
Mar 09, 2020 | 7.819 | 8.817 | 7.546 | 8.491 | 474,838 | -0.76(-8.20%) |
Mar 06, 2020 | 9.243 | 9.350 | 9.097 | 9.250 | 526,706 | -0.17(-1.77%) |
Mar 05, 2020 | 9.463 | 9.463 | 9.250 | 9.416 | 251,992 | -0.07(-0.70%) |
Mar 04, 2020 | 9.390 | 9.509 | 8.984 | 9.483 | 504,012 | -0.15(-1.52%) |
Mar 03, 2020 | 9.729 | 9.835 | 9.529 | 9.629 | 151,727 | -0.05(-0.48%) |
Mar 02, 2020 | 9.449 | 9.689 | 9.383 | 9.676 | 539,104 | +0.27(+2.90%) |
Feb 28, 2020 | 9.403 | 9.430 | 9.050 | 9.403 | 496,201 | -0.11(-1.19%) |
Feb 27, 2020 | 9.676 | 9.802 | 9.489 | 9.516 | 373,847 | -0.25(-2.59%) |
Feb 26, 2020 | 9.716 | 9.909 | 9.682 | 9.769 | 181,048 | +0.12(+1.24%) |
Feb 25, 2020 | 9.982 | 9.982 | 9.563 | 9.649 | 324,027 | -0.30(-3.01%) |
Feb 24, 2020 | 10.05 | 10.05 | 9.949 | 9.949 | 144,712 | -0.16(-1.58%) |
Feb 21, 2020 | 10.17 | 10.17 | 10.07 | 10.11 | 100,682 | -0.05(-0.46%) |
Feb 20, 2020 | 10.11 | 10.16 | 10.07 | 10.15 | 110,886 | +0.05(+0.46%) |
Feb 19, 2020 | 10.16 | 10.17 | 10.09 | 10.11 | 120,146 | -0.05(-0.52%) |
Feb 18, 2020 | 10.15 | 10.19 | 10.07 | 10.16 | 451,120 | +0.01(+0.06%) |
Feb 14, 2020 | 10.17 | 10.17 | 10.11 | 10.15 | 115,710 | -0.02(-0.20%) |
Feb 13, 2020 | 10.15 | 10.25 | 10.15 | 10.17 | 122,933 | +0.03(+0.26%) |
Feb 12, 2020 | 10.17 | 10.17 | 10.13 | 10.15 | 120,329 | +0.01(+0.07%) |
Feb 11, 2020 | 10.15 | 10.20 | 10.11 | 10.14 | 356,886 | +0.00(+0.00%) |
Feb 10, 2020 | 10.13 | 10.15 | 10.10 | 10.14 | 117,747 | +0.01(+0.13%) |
Feb 07, 2020 | 10.15 | 10.19 | 10.09 | 10.13 | 180,027 | -0.03(-0.33%) |
Feb 06, 2020 | 10.21 | 10.24 | 10.16 | 10.16 | 118,476 | -0.05(-0.46%) |
Feb 05, 2020 | 10.19 | 10.21 | 10.10 | 10.21 | 165,390 | +0.12(+1.19%) |
Feb 04, 2020 | 10.07 | 10.13 | 10.03 | 10.09 | 122,881 | +0.03(+0.26%) |
Feb 03, 2020 | 10.05 | 10.06 | 10.02 | 10.06 | 121,584 | +0.02(+0.20%) |
Jan 31, 2020 | 10.02 | 10.05 | 9.988 | 10.04 | 190,546 | -0.01(-0.07%) |
Jan 30, 2020 | 10.03 | 10.06 | 9.982 | 10.05 | 161,872 | -0.01(-0.07%) |
Jan 29, 2020 | 10.02 | 10.07 | 10.02 | 10.05 | 126,027 | +0.02(+0.20%) |
Jan 28, 2020 | 10.02 | 10.08 | 10.02 | 10.04 | 105,542 | +0.04(+0.40%) |
Jan 27, 2020 | 9.982 | 10.04 | 9.975 | 9.995 | 89,544 | -0.04(-0.40%) |
Jan 24, 2020 | 10.05 | 10.07 | 10.00 | 10.04 | 142,609 | -0.04(-0.40%) |
Jan 23, 2020 | 10.02 | 10.08 | 10.00 | 10.07 | 204,380 | +0.05(+0.46%) |
Jan 22, 2020 | 10.01 | 10.07 | 10.01 | 10.03 | 83,933 | +0.01(+0.13%) |
Jan 21, 2020 | 9.982 | 10.05 | 9.949 | 10.02 | 163,115 | -0.01(-0.07%) |
Jan 17, 2020 | 10.06 | 10.08 | 10.02 | 10.02 | 112,103 | -0.01(-0.13%) |
Jan 16, 2020 | 10.04 | 10.07 | 10.02 | 10.04 | 118,282 | +0.01(+0.13%) |
Jan 15, 2020 | 10.00 | 10.08 | 10.00 | 10.02 | 117,031 | +0.03(+0.33%) |
Jan 14, 2020 | 9.955 | 10.05 | 9.915 | 9.988 | 123,903 | +0.04(+0.40%) |
Jan 13, 2020 | 9.855 | 9.969 | 9.855 | 9.949 | 185,701 | +0.09(+0.95%) |
Jan 10, 2020 | 9.849 | 9.882 | 9.829 | 9.855 | 87,909 | +0.01(+0.07%) |
Jan 09, 2020 | 9.802 | 9.875 | 9.797 | 9.849 | 156,174 | +0.05(+0.48%) |
Jan 08, 2020 | 9.855 | 9.912 | 9.792 | 9.802 | 186,484 | -0.05(-0.54%) |
Jan 07, 2020 | 9.862 | 9.909 | 9.835 | 9.855 | 131,225 | -0.01(-0.13%) |
Jan 06, 2020 | 9.815 | 9.929 | 9.812 | 9.869 | 149,369 | +0.01(+0.14%) |
Jan 03, 2020 | 9.749 | 9.862 | 9.749 | 9.855 | 140,805 | +0.07(+0.68%) |