Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.630 | 3.980 | 3.530 | 3.610 | 2,570,723 | -0.01(-0.28%) |
Mar 30, 2020 | 3.720 | 3.820 | 3.500 | 3.620 | 1,769,038 | -0.16(-4.23%) |
Mar 27, 2020 | 4.150 | 4.200 | 3.700 | 3.780 | 2,972,800 | -0.66(-14.86%) |
Mar 26, 2020 | 4.200 | 4.540 | 3.845 | 4.440 | 2,463,718 | +0.24(+5.71%) |
Mar 25, 2020 | 4.290 | 4.630 | 3.810 | 4.200 | 3,335,066 | +0.14(+3.45%) |
Mar 24, 2020 | 3.050 | 4.154 | 3.010 | 4.060 | 5,414,469 | +1.29(+46.57%) |
Mar 23, 2020 | 3.100 | 3.160 | 2.500 | 2.770 | 3,984,486 | -0.21(-7.05%) |
Mar 20, 2020 | 3.080 | 3.440 | 2.870 | 2.980 | 6,122,700 | +0.01(+0.34%) |
Mar 19, 2020 | 2.950 | 3.140 | 2.805 | 2.970 | 3,480,821 | -0.08(-2.62%) |
Mar 18, 2020 | 3.660 | 3.680 | 3.000 | 3.050 | 3,149,555 | -0.79(-20.57%) |
Mar 17, 2020 | 4.410 | 4.450 | 3.730 | 3.840 | 3,126,959 | -0.46(-10.70%) |
Mar 16, 2020 | 3.300 | 5.140 | 3.300 | 4.300 | 2,718,093 | -0.62(-12.60%) |
Mar 13, 2020 | 4.450 | 4.940 | 4.070 | 4.920 | 2,605,900 | +0.90(+22.39%) |
Mar 12, 2020 | 4.360 | 4.770 | 4.000 | 4.020 | 3,104,395 | -0.86(-17.62%) |
Mar 11, 2020 | 4.800 | 5.070 | 4.500 | 4.880 | 3,571,797 | -0.10(-2.01%) |
Mar 10, 2020 | 4.940 | 5.000 | 4.580 | 4.980 | 2,208,480 | +0.31(+6.64%) |
Mar 09, 2020 | 4.560 | 4.960 | 4.500 | 4.670 | 3,120,245 | -0.47(-9.14%) |
Mar 06, 2020 | 5.430 | 5.780 | 5.030 | 5.140 | 2,698,600 | -0.61(-10.61%) |
Mar 05, 2020 | 6.120 | 6.140 | 5.740 | 5.750 | 2,995,272 | -0.63(-9.87%) |
Mar 04, 2020 | 6.240 | 6.410 | 5.970 | 6.380 | 1,780,638 | +0.38(+6.33%) |
Mar 03, 2020 | 6.400 | 6.640 | 5.970 | 6.000 | 2,155,769 | -0.40(-6.25%) |
Mar 02, 2020 | 6.360 | 6.490 | 5.950 | 6.400 | 3,164,824 | +0.07(+1.11%) |
Feb 28, 2020 | 5.830 | 6.350 | 5.830 | 6.330 | 2,561,700 | +0.16(+2.59%) |
Feb 27, 2020 | 6.080 | 6.610 | 5.770 | 6.170 | 2,964,994 | -0.21(-3.29%) |
Feb 26, 2020 | 6.760 | 6.870 | 6.310 | 6.380 | 1,820,304 | -0.18(-2.74%) |
Feb 25, 2020 | 7.360 | 7.450 | 6.530 | 6.560 | 3,492,998 | -0.84(-11.35%) |
Feb 24, 2020 | 7.640 | 7.700 | 7.360 | 7.400 | 1,921,261 | -0.60(-7.50%) |
Feb 21, 2020 | 8.170 | 8.210 | 7.912 | 8.000 | 1,179,600 | -0.23(-2.79%) |
Feb 20, 2020 | 7.830 | 8.370 | 7.830 | 8.230 | 1,793,861 | +0.31(+3.91%) |
Feb 19, 2020 | 8.270 | 8.430 | 7.890 | 7.920 | 2,730,135 | -0.35(-4.23%) |
Feb 18, 2020 | 8.750 | 8.780 | 8.010 | 8.270 | 3,344,178 | -0.50(-5.70%) |
Feb 14, 2020 | 10.31 | 10.40 | 8.576 | 8.770 | 5,076,600 | -1.45(-14.19%) |
Feb 13, 2020 | 10.14 | 10.31 | 10.01 | 10.22 | 1,275,626 | -0.12(-1.16%) |
Feb 12, 2020 | 10.08 | 10.62 | 10.07 | 10.34 | 1,584,667 | +0.50(+5.08%) |
Feb 11, 2020 | 9.510 | 9.940 | 9.280 | 9.840 | 1,398,241 | +0.30(+3.14%) |
Feb 10, 2020 | 9.590 | 9.680 | 9.460 | 9.540 | 962,950 | -0.15(-1.55%) |
Feb 07, 2020 | 9.720 | 9.770 | 9.470 | 9.690 | 985,000 | -0.16(-1.62%) |
Feb 06, 2020 | 10.28 | 10.30 | 9.760 | 9.850 | 1,335,515 | -0.33(-3.24%) |
Feb 05, 2020 | 9.970 | 10.37 | 9.970 | 10.18 | 1,571,536 | +0.38(+3.88%) |
Feb 04, 2020 | 9.690 | 10.01 | 9.630 | 9.800 | 1,168,873 | +0.35(+3.70%) |
Feb 03, 2020 | 9.290 | 9.690 | 9.290 | 9.450 | 1,533,759 | +0.21(+2.27%) |
Jan 31, 2020 | 9.280 | 9.350 | 9.045 | 9.240 | 1,265,100 | -0.17(-1.81%) |
Jan 30, 2020 | 9.250 | 9.440 | 9.173 | 9.410 | 1,230,000 | -0.03(-0.32%) |
Jan 29, 2020 | 9.570 | 9.850 | 9.420 | 9.440 | 1,304,853 | -0.12(-1.26%) |
Jan 28, 2020 | 9.640 | 10.01 | 9.440 | 9.560 | 1,835,894 | +0.17(+1.81%) |
Jan 27, 2020 | 9.020 | 9.525 | 8.930 | 9.390 | 2,031,806 | +0.08(+0.86%) |
Jan 24, 2020 | 9.750 | 9.790 | 9.200 | 9.310 | 1,240,600 | -0.19(-2.00%) |
Jan 23, 2020 | 9.240 | 9.540 | 8.935 | 9.500 | 1,458,285 | +0.16(+1.71%) |
Jan 22, 2020 | 9.390 | 9.580 | 9.320 | 9.340 | 957,874 | -0.05(-0.53%) |
Jan 21, 2020 | 9.550 | 9.620 | 9.300 | 9.390 | 765,243 | -0.24(-2.49%) |
Jan 17, 2020 | 9.660 | 9.705 | 9.470 | 9.630 | 924,400 | +0.05(+0.52%) |
Jan 16, 2020 | 9.440 | 9.725 | 9.390 | 9.580 | 1,047,335 | +0.25(+2.68%) |
Jan 15, 2020 | 9.110 | 9.340 | 8.990 | 9.330 | 1,169,267 | +0.14(+1.52%) |
Jan 14, 2020 | 9.040 | 9.410 | 8.940 | 9.190 | 1,360,522 | +0.14(+1.55%) |
Jan 13, 2020 | 9.100 | 9.110 | 8.800 | 9.050 | 1,071,264 | -0.09(-0.98%) |
Jan 10, 2020 | 9.490 | 9.540 | 9.100 | 9.140 | 1,387,400 | -0.37(-3.89%) |
Jan 09, 2020 | 9.760 | 9.840 | 9.490 | 9.510 | 1,380,473 | -0.13(-1.35%) |
Jan 08, 2020 | 10.20 | 10.20 | 9.620 | 9.640 | 3,110,554 | -0.58(-5.68%) |
Jan 07, 2020 | 9.860 | 10.34 | 9.860 | 10.22 | 1,509,725 | +0.30(+3.02%) |
Jan 06, 2020 | 10.08 | 10.22 | 9.800 | 9.920 | 1,864,553 | -0.38(-3.69%) |
Jan 03, 2020 | 10.80 | 10.80 | 10.15 | 10.30 | 1,991,300 | -0.67(-6.11%) |