Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.150 | 5.200 | 4.150 | 4.850 | 731,065 | +0.77(+18.87%) |
Mar 30, 2020 | 4.810 | 4.810 | 3.810 | 4.080 | 668,307 | -0.80(-16.39%) |
Mar 27, 2020 | 5.090 | 5.350 | 4.680 | 4.880 | 845,100 | -0.44(-8.27%) |
Mar 26, 2020 | 5.150 | 5.750 | 5.060 | 5.320 | 615,050 | +0.23(+4.52%) |
Mar 25, 2020 | 5.450 | 5.600 | 4.600 | 5.090 | 778,816 | -0.32(-5.91%) |
Mar 24, 2020 | 4.710 | 5.550 | 4.570 | 5.410 | 1,036,905 | +1.04(+23.80%) |
Mar 23, 2020 | 4.460 | 4.575 | 4.025 | 4.370 | 704,419 | -0.24(-5.21%) |
Mar 20, 2020 | 4.580 | 5.170 | 4.330 | 4.610 | 1,597,100 | +0.13(+2.90%) |
Mar 19, 2020 | 4.140 | 4.480 | 3.770 | 4.480 | 995,172 | +0.48(+12.00%) |
Mar 18, 2020 | 4.490 | 5.010 | 3.800 | 4.000 | 980,226 | -0.91(-18.53%) |
Mar 17, 2020 | 5.650 | 5.820 | 4.590 | 4.910 | 1,533,080 | -0.60(-10.89%) |
Mar 16, 2020 | 5.300 | 6.850 | 5.160 | 5.510 | 1,383,837 | -0.62(-10.11%) |
Mar 13, 2020 | 5.290 | 6.130 | 5.120 | 6.130 | 1,682,700 | +1.27(+26.13%) |
Mar 12, 2020 | 5.330 | 5.720 | 4.550 | 4.860 | 1,372,502 | -1.03(-17.49%) |
Mar 11, 2020 | 5.880 | 6.010 | 5.470 | 5.890 | 1,180,430 | -0.19(-3.13%) |
Mar 10, 2020 | 6.250 | 6.460 | 5.843 | 6.080 | 1,904,763 | +0.31(+5.37%) |
Mar 09, 2020 | 8.930 | 8.930 | 5.410 | 5.770 | 2,401,639 | -4.38(-43.15%) |
Mar 06, 2020 | 10.04 | 10.39 | 9.570 | 10.15 | 756,500 | -0.28(-2.68%) |
Mar 05, 2020 | 11.27 | 11.51 | 10.30 | 10.43 | 491,229 | -1.20(-10.32%) |
Mar 04, 2020 | 12.27 | 12.42 | 11.59 | 11.63 | 381,216 | -0.39(-3.24%) |
Mar 03, 2020 | 12.70 | 12.70 | 11.75 | 12.02 | 387,848 | -0.66(-5.21%) |
Mar 02, 2020 | 12.10 | 12.75 | 11.63 | 12.68 | 666,021 | +0.69(+5.75%) |
Feb 28, 2020 | 11.35 | 12.12 | 11.27 | 11.99 | 571,400 | +0.08(+0.67%) |
Feb 27, 2020 | 11.83 | 12.61 | 11.49 | 11.91 | 623,453 | -0.37(-3.01%) |
Feb 26, 2020 | 12.67 | 12.90 | 12.20 | 12.28 | 518,264 | -0.30(-2.38%) |
Feb 25, 2020 | 13.12 | 13.20 | 12.47 | 12.58 | 497,190 | -0.46(-3.53%) |
Feb 24, 2020 | 12.96 | 13.14 | 12.48 | 13.04 | 348,511 | -0.41(-3.05%) |
Feb 21, 2020 | 13.58 | 13.79 | 13.32 | 13.45 | 263,100 | -0.33(-2.39%) |
Feb 20, 2020 | 13.62 | 14.04 | 13.34 | 13.78 | 388,130 | +0.22(+1.62%) |
Feb 19, 2020 | 13.00 | 13.67 | 13.00 | 13.56 | 300,887 | +0.57(+4.39%) |
Feb 18, 2020 | 13.01 | 13.18 | 12.88 | 12.99 | 669,457 | -0.16(-1.22%) |
Feb 14, 2020 | 13.17 | 13.31 | 12.94 | 13.15 | 393,500 | -0.03(-0.23%) |
Feb 13, 2020 | 13.32 | 13.61 | 13.09 | 13.18 | 304,002 | -0.24(-1.79%) |
Feb 12, 2020 | 13.23 | 13.60 | 13.00 | 13.42 | 826,917 | +0.39(+2.99%) |
Feb 11, 2020 | 13.81 | 14.10 | 12.45 | 13.03 | 1,138,818 | +0.39(+3.09%) |
Feb 10, 2020 | 12.28 | 12.67 | 12.17 | 12.64 | 543,762 | +0.23(+1.85%) |
Feb 07, 2020 | 13.03 | 13.18 | 12.30 | 12.41 | 389,900 | -0.79(-5.98%) |
Feb 06, 2020 | 13.41 | 13.60 | 13.01 | 13.20 | 675,488 | -0.17(-1.27%) |
Feb 05, 2020 | 13.15 | 13.55 | 13.04 | 13.37 | 409,787 | +0.40(+3.08%) |
Feb 04, 2020 | 12.90 | 13.20 | 12.88 | 12.97 | 358,291 | +0.37(+2.94%) |
Feb 03, 2020 | 12.22 | 12.90 | 12.22 | 12.60 | 525,933 | +0.13(+1.04%) |
Jan 31, 2020 | 12.53 | 12.67 | 12.20 | 12.47 | 396,400 | -0.29(-2.27%) |
Jan 30, 2020 | 12.32 | 12.80 | 12.29 | 12.76 | 484,287 | +0.21(+1.67%) |
Jan 29, 2020 | 12.64 | 12.74 | 12.40 | 12.55 | 238,618 | -0.01(-0.08%) |
Jan 28, 2020 | 12.32 | 12.78 | 12.19 | 12.56 | 453,349 | +0.38(+3.12%) |
Jan 27, 2020 | 11.91 | 12.33 | 11.80 | 12.18 | 553,215 | -0.13(-1.06%) |
Jan 24, 2020 | 12.50 | 12.57 | 12.05 | 12.31 | 360,800 | -0.18(-1.44%) |
Jan 23, 2020 | 12.23 | 12.90 | 11.92 | 12.49 | 919,825 | +0.15(+1.22%) |
Jan 22, 2020 | 12.85 | 12.85 | 12.22 | 12.34 | 530,955 | -0.44(-3.44%) |
Jan 21, 2020 | 12.83 | 13.07 | 12.57 | 12.78 | 513,671 | -0.18(-1.39%) |
Jan 17, 2020 | 13.39 | 13.49 | 12.93 | 12.96 | 443,600 | -0.30(-2.26%) |
Jan 16, 2020 | 13.34 | 13.57 | 13.06 | 13.26 | 681,347 | +0.08(+0.61%) |
Jan 15, 2020 | 13.29 | 13.49 | 13.06 | 13.18 | 649,351 | -0.23(-1.72%) |
Jan 14, 2020 | 13.43 | 13.77 | 13.19 | 13.41 | 492,443 | -0.04(-0.26%) |
Jan 13, 2020 | 13.99 | 14.00 | 13.35 | 13.45 | 593,750 | -0.55(-3.96%) |
Jan 10, 2020 | 14.32 | 14.52 | 13.93 | 14.00 | 404,800 | -0.31(-2.17%) |
Jan 09, 2020 | 13.83 | 14.37 | 13.73 | 14.31 | 637,134 | +0.52(+3.77%) |
Jan 08, 2020 | 14.29 | 14.29 | 13.66 | 13.79 | 524,917 | -0.57(-3.97%) |
Jan 07, 2020 | 14.69 | 14.78 | 14.10 | 14.36 | 411,411 | -0.44(-2.94%) |
Jan 06, 2020 | 15.19 | 15.19 | 14.51 | 14.79 | 377,903 | -0.46(-2.98%) |
Jan 03, 2020 | 15.14 | 15.39 | 15.02 | 15.25 | 369,300 | +0.00(+0.00%) |