Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.750 | 3.000 | 2.561 | 2.762 | 82,209 | -0.10(-3.48%) |
Mar 30, 2020 | 2.605 | 2.950 | 2.560 | 2.861 | 90,291 | +0.21(+7.94%) |
Mar 27, 2020 | 2.650 | 2.900 | 2.650 | 2.651 | 32,060 | -0.25(-8.59%) |
Mar 26, 2020 | 3.000 | 3.234 | 2.750 | 2.900 | 54,805 | -0.10(-3.33%) |
Mar 25, 2020 | 2.800 | 3.000 | 2.600 | 3.000 | 34,116 | +0.16(+5.76%) |
Mar 24, 2020 | 2.950 | 3.050 | 2.766 | 2.837 | 22,715 | +0.14(+5.06%) |
Mar 23, 2020 | 3.150 | 3.150 | 2.679 | 2.700 | 24,014 | -0.46(-14.44%) |
Mar 20, 2020 | 2.681 | 3.250 | 2.550 | 3.155 | 136,840 | +0.46(+16.98%) |
Mar 19, 2020 | 2.575 | 3.050 | 2.550 | 2.697 | 64,012 | +0.10(+3.75%) |
Mar 18, 2020 | 2.700 | 2.865 | 2.550 | 2.600 | 36,794 | -0.28(-9.83%) |
Mar 17, 2020 | 2.720 | 3.100 | 2.500 | 2.884 | 81,479 | +0.23(+8.69%) |
Mar 16, 2020 | 2.600 | 2.900 | 2.500 | 2.653 | 33,953 | -0.35(-11.57%) |
Mar 13, 2020 | 2.900 | 3.000 | 2.600 | 3.000 | 58,120 | +0.40(+15.38%) |
Mar 12, 2020 | 3.400 | 3.450 | 2.500 | 2.600 | 68,348 | -1.00(-27.78%) |
Mar 11, 2020 | 3.750 | 3.800 | 3.452 | 3.600 | 90,213 | +0.00(+0.00%) |
Mar 10, 2020 | 3.640 | 3.801 | 3.152 | 3.600 | 107,413 | +0.15(+4.36%) |
Mar 09, 2020 | 3.400 | 3.500 | 3.001 | 3.450 | 64,392 | -0.08(-2.23%) |
Mar 06, 2020 | 3.650 | 3.912 | 3.300 | 3.528 | 81,160 | -0.39(-9.89%) |
Mar 05, 2020 | 4.399 | 4.649 | 3.805 | 3.915 | 171,792 | -0.43(-10.00%) |
Mar 04, 2020 | 5.550 | 5.600 | 4.150 | 4.350 | 275,988 | +0.05(+1.16%) |
Mar 03, 2020 | 4.265 | 4.600 | 4.250 | 4.300 | 65,582 | +0.05(+1.19%) |
Mar 02, 2020 | 4.350 | 4.599 | 4.154 | 4.250 | 52,937 | -0.00(-0.01%) |
Feb 28, 2020 | 4.102 | 4.380 | 4.100 | 4.250 | 57,300 | -0.06(-1.49%) |
Feb 27, 2020 | 4.500 | 4.604 | 3.950 | 4.314 | 140,877 | -0.34(-7.37%) |
Feb 26, 2020 | 4.869 | 4.999 | 4.621 | 4.658 | 71,708 | +0.05(+1.15%) |
Feb 25, 2020 | 5.100 | 5.100 | 4.521 | 4.605 | 117,994 | -0.44(-8.81%) |
Feb 24, 2020 | 5.250 | 5.350 | 5.000 | 5.050 | 87,319 | -0.30(-5.61%) |
Feb 21, 2020 | 5.300 | 5.450 | 5.250 | 5.350 | 87,980 | +0.05(+0.94%) |
Feb 20, 2020 | 5.250 | 5.425 | 5.185 | 5.300 | 57,571 | +0.05(+0.95%) |
Feb 19, 2020 | 5.550 | 5.600 | 5.150 | 5.250 | 70,828 | -0.25(-4.55%) |
Feb 18, 2020 | 5.200 | 5.500 | 5.150 | 5.500 | 35,422 | +0.35(+6.80%) |
Feb 14, 2020 | 5.450 | 5.500 | 5.100 | 5.150 | 83,600 | -0.35(-6.36%) |
Feb 13, 2020 | 5.550 | 5.600 | 5.450 | 5.500 | 24,272 | +0.00(+0.00%) |
Feb 12, 2020 | 5.500 | 5.700 | 5.450 | 5.500 | 28,591 | +0.00(+0.00%) |
Feb 11, 2020 | 5.500 | 5.700 | 5.350 | 5.500 | 57,747 | +0.00(+0.00%) |
Feb 10, 2020 | 5.800 | 5.800 | 5.500 | 5.500 | 54,517 | -0.30(-5.17%) |
Feb 07, 2020 | 5.900 | 5.950 | 5.750 | 5.800 | 38,280 | -0.10(-1.69%) |
Feb 06, 2020 | 5.950 | 6.200 | 5.750 | 5.900 | 86,072 | -0.10(-1.67%) |
Feb 05, 2020 | 5.900 | 6.100 | 5.750 | 6.000 | 60,795 | +0.15(+2.56%) |
Feb 04, 2020 | 5.950 | 6.150 | 5.850 | 5.850 | 33,791 | -0.10(-1.68%) |
Feb 03, 2020 | 6.000 | 6.100 | 5.850 | 5.950 | 19,694 | +0.00(+0.00%) |
Jan 31, 2020 | 5.850 | 6.025 | 5.800 | 5.950 | 33,700 | +0.10(+1.71%) |
Jan 30, 2020 | 6.350 | 6.350 | 5.800 | 5.850 | 51,405 | -0.45(-7.14%) |
Jan 29, 2020 | 6.400 | 6.400 | 6.200 | 6.300 | 13,916 | -0.05(-0.79%) |
Jan 28, 2020 | 6.300 | 6.400 | 6.250 | 6.350 | 29,510 | -0.45(-6.62%) |
Jan 27, 2020 | 6.500 | 6.500 | 6.150 | 6.800 | 69,304 | +0.30(+4.62%) |
Jan 24, 2020 | 6.950 | 7.140 | 6.450 | 6.500 | 61,300 | -0.50(-7.14%) |
Jan 23, 2020 | 6.850 | 7.150 | 6.650 | 7.000 | 68,791 | +0.15(+2.19%) |
Jan 22, 2020 | 6.700 | 7.000 | 6.650 | 6.850 | 88,535 | +0.20(+3.01%) |
Jan 21, 2020 | 6.550 | 6.800 | 6.500 | 6.650 | 63,995 | +0.05(+0.76%) |
Jan 17, 2020 | 6.500 | 6.900 | 6.401 | 6.600 | 186,640 | +0.10(+1.54%) |
Jan 16, 2020 | 6.250 | 6.550 | 6.200 | 6.500 | 85,575 | +0.25(+4.00%) |
Jan 15, 2020 | 6.350 | 6.618 | 6.037 | 6.250 | 141,409 | -0.05(-0.79%) |
Jan 14, 2020 | 7.000 | 7.000 | 6.300 | 6.300 | 195,786 | -0.35(-5.26%) |
Jan 13, 2020 | 7.750 | 7.750 | 6.650 | 6.650 | 184,841 | -0.30(-4.32%) |
Jan 10, 2020 | 7.050 | 7.250 | 6.650 | 6.950 | 187,780 | +0.00(+0.00%) |
Jan 09, 2020 | 6.350 | 7.000 | 6.100 | 6.950 | 216,397 | +0.65(+10.32%) |
Jan 08, 2020 | 6.600 | 6.700 | 6.100 | 6.300 | 192,705 | -0.25(-3.82%) |
Jan 07, 2020 | 5.600 | 6.850 | 5.600 | 6.550 | 288,472 | +1.00(+18.02%) |
Jan 06, 2020 | 5.550 | 5.650 | 5.300 | 5.550 | 62,271 | +0.00(+0.00%) |
Jan 03, 2020 | 5.550 | 5.600 | 5.250 | 5.550 | 43,440 | -0.10(-1.77%) |