Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 9.090 | 9.090 | 9.090 | 0 | +1.28(+16.39%) | |
Mar 26, 2020 | 8.380 | 8.430 | 7.800 | 7.810 | 274,647 | -0.56(-6.69%) |
Mar 25, 2020 | 9.270 | 9.925 | 7.850 | 8.370 | 496,889 | -0.73(-8.02%) |
Mar 24, 2020 | 9.960 | 9.960 | 9.000 | 9.100 | 438,456 | -3.00(-24.79%) |
Mar 23, 2020 | 12.51 | 13.31 | 11.59 | 12.10 | 486,105 | -0.95(-7.28%) |
Mar 20, 2020 | 11.76 | 13.10 | 11.31 | 13.05 | 1,046,700 | +0.94(+7.76%) |
Mar 19, 2020 | 16.76 | 19.26 | 11.78 | 12.11 | 1,158,271 | -8.16(-40.26%) |
Mar 18, 2020 | 19.26 | 21.25 | 17.65 | 20.27 | 807,525 | +6.05(+42.55%) |
Mar 17, 2020 | 15.62 | 16.98 | 13.63 | 14.22 | 479,001 | -2.59(-15.41%) |
Mar 16, 2020 | 16.67 | 18.00 | 14.78 | 16.81 | 496,718 | +3.83(+29.51%) |
Mar 13, 2020 | 13.44 | 16.70 | 12.50 | 12.98 | 560,900 | -5.57(-30.03%) |
Mar 12, 2020 | 17.00 | 18.68 | 15.86 | 18.55 | 1,170,533 | +4.87(+35.60%) |
Mar 11, 2020 | 12.85 | 14.20 | 12.73 | 13.68 | 673,917 | +2.24(+19.58%) |
Mar 10, 2020 | 11.81 | 13.96 | 11.27 | 11.44 | 904,502 | -5.16(-31.08%) |
Mar 09, 2020 | 16.12 | 16.97 | 15.26 | 16.60 | 1,251,026 | +5.55(+50.23%) |
Mar 06, 2020 | 11.10 | 11.36 | 10.92 | 11.05 | 1,069,600 | +0.64(+6.15%) |
Mar 05, 2020 | 9.780 | 10.50 | 9.652 | 10.41 | 495,244 | +1.17(+12.66%) |
Mar 04, 2020 | 9.230 | 9.650 | 9.100 | 9.240 | 631,764 | -0.92(-9.06%) |
Mar 03, 2020 | 9.500 | 10.42 | 9.090 | 10.16 | 1,764,482 | +0.53(+5.50%) |
Mar 02, 2020 | 9.970 | 10.55 | 9.590 | 9.630 | 1,103,127 | -0.42(-4.18%) |
Feb 28, 2020 | 10.34 | 10.72 | 9.970 | 10.05 | 1,133,400 | +1.10(+12.29%) |
Feb 27, 2020 | 8.580 | 8.970 | 8.410 | 8.950 | 610,548 | +0.90(+11.18%) |
Feb 26, 2020 | 7.860 | 8.060 | 7.540 | 8.050 | 571,201 | +0.01(+0.12%) |
Feb 25, 2020 | 7.400 | 8.080 | 7.390 | 8.040 | 458,641 | +0.35(+4.55%) |
Feb 24, 2020 | 7.560 | 7.710 | 7.480 | 7.690 | 730,793 | +0.98(+14.61%) |
Feb 21, 2020 | 6.750 | 6.830 | 6.630 | 6.710 | 164,800 | +0.02(+0.30%) |
Feb 20, 2020 | 6.470 | 6.751 | 6.470 | 6.690 | 140,748 | +0.16(+2.45%) |
Feb 19, 2020 | 6.530 | 6.540 | 6.460 | 6.530 | 127,558 | -0.28(-4.11%) |
Feb 18, 2020 | 6.780 | 6.930 | 6.690 | 6.810 | 128,938 | +0.10(+1.57%) |
Feb 14, 2020 | 6.560 | 6.760 | 6.560 | 6.705 | 137,300 | +0.11(+1.59%) |
Feb 13, 2020 | 6.490 | 6.620 | 6.473 | 6.600 | 235,681 | +0.27(+4.22%) |
Feb 12, 2020 | 6.400 | 6.440 | 6.333 | 6.333 | 232,830 | -0.35(-5.20%) |
Feb 11, 2020 | 6.590 | 6.740 | 6.520 | 6.680 | 235,333 | -0.34(-4.84%) |
Feb 10, 2020 | 7.150 | 7.180 | 6.990 | 7.020 | 316,634 | +0.15(+2.18%) |
Feb 07, 2020 | 6.880 | 6.990 | 6.785 | 6.870 | 430,800 | +0.39(+6.02%) |
Feb 06, 2020 | 6.550 | 6.630 | 6.441 | 6.480 | 254,829 | +0.24(+3.85%) |
Feb 05, 2020 | 6.180 | 6.340 | 6.170 | 6.240 | 356,726 | -0.30(-4.59%) |
Feb 04, 2020 | 6.530 | 6.570 | 6.454 | 6.540 | 292,495 | -0.41(-5.90%) |
Feb 03, 2020 | 6.980 | 7.010 | 6.780 | 6.950 | 245,283 | +0.02(+0.29%) |
Jan 31, 2020 | 6.690 | 6.990 | 6.690 | 6.930 | 604,800 | +0.47(+7.28%) |
Jan 30, 2020 | 6.470 | 6.600 | 6.381 | 6.460 | 441,251 | +0.24(+3.86%) |
Jan 29, 2020 | 6.170 | 6.340 | 6.170 | 6.220 | 118,828 | -0.07(-1.11%) |
Jan 28, 2020 | 6.370 | 6.460 | 6.249 | 6.290 | 371,494 | -0.28(-4.26%) |
Jan 27, 2020 | 6.500 | 6.630 | 6.450 | 6.570 | 631,749 | +0.52(+8.60%) |
Jan 24, 2020 | 5.960 | 6.100 | 5.920 | 6.050 | 263,900 | +0.11(+1.85%) |
Jan 23, 2020 | 5.990 | 6.110 | 5.930 | 5.940 | 524,765 | +0.16(+2.76%) |
Jan 22, 2020 | 5.750 | 5.860 | 5.750 | 5.780 | 237,323 | +0.07(+1.14%) |
Jan 21, 2020 | 5.700 | 5.720 | 5.605 | 5.715 | 159,022 | +0.14(+2.60%) |
Jan 17, 2020 | 5.630 | 5.660 | 5.570 | 5.570 | 254,400 | -0.22(-3.80%) |
Jan 16, 2020 | 5.900 | 5.920 | 5.790 | 5.790 | 222,763 | -0.18(-3.02%) |
Jan 15, 2020 | 6.000 | 6.000 | 5.840 | 5.970 | 323,324 | -0.03(-0.50%) |
Jan 14, 2020 | 5.870 | 6.030 | 5.846 | 6.000 | 416,681 | +0.32(+5.63%) |
Jan 13, 2020 | 5.900 | 5.920 | 5.670 | 5.680 | 277,303 | -0.27(-4.54%) |
Jan 10, 2020 | 5.960 | 5.989 | 5.890 | 5.950 | 154,700 | -0.12(-1.98%) |
Jan 09, 2020 | 6.010 | 6.105 | 5.970 | 6.070 | 166,266 | -0.07(-1.14%) |
Jan 08, 2020 | 6.270 | 6.310 | 6.050 | 6.140 | 334,599 | -0.33(-5.10%) |
Jan 07, 2020 | 6.420 | 6.490 | 6.390 | 6.470 | 65,949 | +0.06(+0.94%) |
Jan 06, 2020 | 6.650 | 6.650 | 6.405 | 6.410 | 67,295 | -0.21(-3.17%) |
Jan 03, 2020 | 6.620 | 6.649 | 6.510 | 6.620 | 266,100 | +0.34(+5.50%) |