Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.450 | 2.561 | 2.379 | 2.507 | 348,267 | +0.13(+5.60%) |
Mar 30, 2020 | 2.699 | 2.700 | 2.200 | 2.374 | 473,090 | -0.18(-6.97%) |
Mar 27, 2020 | 2.199 | 2.699 | 1.950 | 2.552 | 1,029,240 | +0.46(+22.11%) |
Mar 26, 2020 | 2.450 | 2.450 | 2.075 | 2.090 | 307,693 | -0.19(-8.17%) |
Mar 25, 2020 | 2.250 | 2.500 | 2.125 | 2.276 | 369,167 | +0.08(+3.50%) |
Mar 24, 2020 | 2.000 | 2.228 | 2.000 | 2.199 | 360,104 | +0.32(+17.28%) |
Mar 23, 2020 | 2.025 | 2.099 | 1.875 | 1.875 | 194,745 | +0.04(+2.12%) |
Mar 20, 2020 | 2.101 | 2.321 | 1.825 | 1.836 | 681,910 | -0.26(-12.57%) |
Mar 19, 2020 | 2.000 | 2.100 | 1.901 | 2.100 | 404,066 | +0.18(+9.09%) |
Mar 18, 2020 | 2.101 | 2.129 | 1.775 | 1.925 | 1,013,689 | -0.20(-9.24%) |
Mar 17, 2020 | 2.500 | 2.539 | 2.100 | 2.121 | 264,005 | -0.19(-8.30%) |
Mar 16, 2020 | 2.598 | 2.602 | 2.270 | 2.313 | 419,072 | -0.19(-7.48%) |
Mar 13, 2020 | 2.699 | 2.899 | 2.448 | 2.500 | 279,120 | +0.16(+6.93%) |
Mar 12, 2020 | 2.900 | 2.900 | 2.318 | 2.338 | 275,264 | -0.66(-22.07%) |
Mar 11, 2020 | 3.200 | 3.400 | 3.000 | 3.000 | 222,545 | -0.38(-11.37%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.000 | 3.385 | 531,773 | +0.01(+0.24%) |
Mar 09, 2020 | 4.598 | 5.000 | 3.343 | 3.377 | 764,859 | -2.60(-43.46%) |
Mar 06, 2020 | 6.000 | 6.352 | 5.600 | 5.973 | 252,960 | -0.23(-3.66%) |
Mar 05, 2020 | 6.900 | 6.900 | 6.100 | 6.200 | 281,749 | -0.30(-4.62%) |
Mar 04, 2020 | 7.100 | 7.100 | 6.400 | 6.500 | 261,785 | -0.28(-4.06%) |
Mar 03, 2020 | 7.125 | 7.200 | 6.775 | 6.775 | 138,782 | -0.32(-4.52%) |
Mar 02, 2020 | 7.700 | 7.754 | 7.000 | 7.096 | 106,558 | -0.57(-7.48%) |
Feb 28, 2020 | 7.001 | 7.670 | 6.900 | 7.670 | 187,780 | +0.57(+8.03%) |
Feb 27, 2020 | 7.400 | 7.700 | 6.500 | 7.100 | 193,721 | -1.08(-13.22%) |
Feb 26, 2020 | 8.750 | 8.878 | 7.950 | 8.182 | 166,600 | -0.59(-6.70%) |
Feb 25, 2020 | 9.000 | 9.000 | 8.500 | 8.770 | 136,931 | -0.11(-1.21%) |
Feb 24, 2020 | 9.000 | 9.097 | 8.700 | 8.877 | 134,502 | -0.51(-5.47%) |
Feb 21, 2020 | 9.393 | 9.493 | 9.020 | 9.391 | 59,650 | -0.06(-0.63%) |
Feb 20, 2020 | 9.200 | 9.757 | 9.200 | 9.451 | 121,537 | +0.35(+3.86%) |
Feb 19, 2020 | 9.300 | 9.300 | 9.000 | 9.100 | 101,059 | +0.19(+2.14%) |
Feb 18, 2020 | 9.300 | 9.300 | 8.900 | 8.909 | 66,974 | -0.29(-3.11%) |
Feb 14, 2020 | 9.400 | 9.449 | 9.103 | 9.195 | 73,350 | -0.10(-1.11%) |
Feb 13, 2020 | 9.463 | 9.651 | 9.274 | 9.298 | 44,276 | -0.40(-4.14%) |
Feb 12, 2020 | 9.822 | 9.945 | 9.516 | 9.700 | 45,908 | -0.00(-0.02%) |
Feb 11, 2020 | 9.600 | 9.863 | 9.326 | 9.702 | 91,800 | +0.06(+0.63%) |
Feb 10, 2020 | 8.950 | 9.717 | 8.582 | 9.641 | 408,314 | +0.72(+8.02%) |
Feb 07, 2020 | 9.375 | 9.375 | 8.900 | 8.925 | 202,310 | -0.47(-5.05%) |
Feb 06, 2020 | 9.752 | 9.752 | 9.200 | 9.400 | 314,979 | -0.40(-4.08%) |
Feb 05, 2020 | 9.700 | 10.10 | 9.600 | 9.800 | 204,198 | +0.10(+1.03%) |
Feb 04, 2020 | 9.700 | 9.900 | 9.429 | 9.700 | 217,907 | +0.14(+1.50%) |
Feb 03, 2020 | 9.810 | 9.900 | 9.250 | 9.557 | 405,914 | -0.41(-4.08%) |
Jan 31, 2020 | 10.50 | 10.60 | 9.849 | 9.964 | 251,050 | -0.84(-7.74%) |
Jan 30, 2020 | 10.80 | 10.90 | 10.45 | 10.80 | 118,875 | -0.10(-0.92%) |
Jan 29, 2020 | 10.70 | 11.00 | 10.20 | 10.90 | 195,296 | +0.60(+5.83%) |
Jan 28, 2020 | 10.70 | 10.80 | 10.10 | 10.30 | 140,668 | -0.30(-2.83%) |
Jan 27, 2020 | 10.20 | 10.70 | 10.10 | 10.60 | 363,244 | -0.10(-0.93%) |
Jan 24, 2020 | 10.60 | 10.70 | 10.40 | 10.70 | 170,950 | +0.00(+0.00%) |
Jan 23, 2020 | 10.70 | 11.00 | 9.800 | 10.70 | 338,506 | -0.30(-2.73%) |
Jan 22, 2020 | 11.40 | 11.40 | 10.90 | 11.00 | 187,436 | -0.60(-5.17%) |
Jan 21, 2020 | 11.80 | 11.80 | 11.30 | 11.60 | 118,340 | -0.10(-0.85%) |
Jan 17, 2020 | 12.10 | 12.10 | 11.55 | 11.70 | 147,670 | -0.40(-3.31%) |
Jan 16, 2020 | 12.60 | 12.70 | 12.00 | 12.10 | 194,215 | -0.50(-3.97%) |
Jan 15, 2020 | 12.00 | 13.00 | 11.90 | 12.60 | 133,428 | +0.60(+5.00%) |
Jan 14, 2020 | 12.10 | 12.30 | 11.80 | 12.00 | 155,531 | +0.10(+0.84%) |
Jan 13, 2020 | 12.30 | 12.30 | 11.50 | 11.90 | 209,616 | -0.30(-2.46%) |
Jan 10, 2020 | 13.00 | 13.00 | 12.10 | 12.20 | 150,750 | -0.60(-4.69%) |
Jan 09, 2020 | 13.40 | 13.40 | 12.20 | 12.80 | 275,714 | -0.20(-1.54%) |
Jan 08, 2020 | 13.80 | 13.80 | 12.70 | 13.00 | 204,293 | -0.50(-3.70%) |
Jan 07, 2020 | 12.80 | 13.60 | 12.50 | 13.50 | 507,987 | +0.70(+5.47%) |
Jan 06, 2020 | 13.20 | 13.80 | 12.80 | 12.80 | 163,913 | -0.20(-1.54%) |
Jan 03, 2020 | 13.10 | 13.30 | 12.70 | 13.00 | 136,140 | +0.30(+2.36%) |