Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.660 | 3.790 | 3.500 | 3.790 | 25,075 | +0.29(+8.29%) |
Mar 30, 2020 | 3.450 | 3.710 | 3.300 | 3.500 | 8,317 | +0.00(+0.00%) |
Mar 27, 2020 | 3.790 | 3.970 | 3.500 | 3.500 | 26,300 | -0.12(-3.20%) |
Mar 26, 2020 | 3.050 | 4.340 | 3.050 | 3.616 | 66,102 | +0.61(+20.13%) |
Mar 25, 2020 | 3.000 | 3.230 | 2.770 | 3.010 | 43,925 | +0.04(+1.35%) |
Mar 24, 2020 | 2.470 | 2.970 | 2.470 | 2.970 | 17,268 | +0.40(+15.38%) |
Mar 23, 2020 | 2.770 | 2.800 | 2.553 | 2.574 | 8,958 | -0.10(-3.59%) |
Mar 20, 2020 | 2.580 | 2.770 | 2.580 | 2.670 | 6,800 | +0.12(+4.71%) |
Mar 19, 2020 | 2.480 | 2.780 | 2.480 | 2.550 | 3,915 | -0.11(-4.14%) |
Mar 18, 2020 | 2.920 | 2.920 | 2.390 | 2.660 | 6,563 | -0.16(-5.67%) |
Mar 17, 2020 | 3.050 | 3.050 | 2.820 | 2.820 | 6,160 | +0.03(+1.08%) |
Mar 16, 2020 | 5.500 | 5.500 | 2.790 | 2.790 | 8,716 | -0.54(-16.22%) |
Mar 13, 2020 | 3.470 | 3.470 | 3.320 | 3.330 | 2,600 | -0.08(-2.34%) |
Mar 12, 2020 | 3.560 | 3.560 | 3.300 | 3.410 | 6,179 | -0.49(-12.57%) |
Mar 11, 2020 | 4.250 | 4.250 | 3.850 | 3.900 | 4,529 | -0.35(-8.24%) |
Mar 10, 2020 | 4.410 | 4.420 | 4.250 | 4.250 | 4,593 | +0.13(+3.16%) |
Mar 09, 2020 | 5.490 | 5.490 | 3.920 | 4.120 | 9,462 | -0.17(-4.04%) |
Mar 06, 2020 | 4.920 | 4.920 | 4.188 | 4.294 | 7,800 | -0.53(-10.92%) |
Mar 05, 2020 | 5.290 | 5.290 | 4.572 | 4.820 | 5,851 | -0.36(-6.98%) |
Mar 04, 2020 | 4.840 | 5.347 | 4.840 | 5.181 | 1,960 | +0.55(+11.76%) |
Mar 03, 2020 | 4.500 | 4.636 | 4.370 | 4.636 | 2,136 | +0.15(+3.25%) |
Mar 02, 2020 | 4.150 | 4.490 | 4.130 | 4.490 | 2,128 | +0.36(+8.72%) |
Feb 28, 2020 | 4.840 | 4.840 | 3.800 | 4.130 | 20,100 | -0.92(-18.26%) |
Feb 27, 2020 | 5.160 | 5.160 | 4.750 | 5.053 | 5,353 | -0.30(-5.56%) |
Feb 26, 2020 | 5.550 | 5.550 | 5.350 | 5.350 | 5,017 | -0.22(-3.95%) |
Feb 25, 2020 | 5.610 | 5.610 | 5.230 | 5.570 | 10,435 | -0.26(-4.46%) |
Feb 24, 2020 | 5.950 | 5.985 | 5.757 | 5.830 | 15,458 | -0.12(-2.02%) |
Feb 21, 2020 | 6.000 | 6.100 | 5.950 | 5.950 | 8,900 | -0.03(-0.50%) |
Feb 20, 2020 | 6.040 | 6.040 | 5.920 | 5.980 | 5,993 | -0.02(-0.33%) |
Feb 19, 2020 | 6.090 | 6.090 | 6.000 | 6.000 | 1,025 | +0.08(+1.36%) |
Feb 18, 2020 | 5.640 | 5.950 | 5.640 | 5.920 | 1,994 | +0.12(+2.07%) |
Feb 14, 2020 | 5.810 | 5.840 | 5.600 | 5.800 | 1,600 | +0.33(+6.03%) |
Feb 13, 2020 | 5.650 | 5.660 | 5.410 | 5.470 | 4,100 | -0.23(-4.04%) |
Feb 12, 2020 | 5.730 | 5.730 | 5.700 | 5.700 | 2,018 | -0.06(-0.96%) |
Feb 11, 2020 | 5.600 | 5.755 | 5.600 | 5.755 | 1,768 | +0.11(+1.87%) |
Feb 10, 2020 | 5.850 | 5.850 | 5.630 | 5.650 | 2,023 | -0.25(-4.24%) |
Feb 07, 2020 | 5.900 | 5.900 | 5.760 | 5.900 | 4,900 | -0.01(-0.25%) |
Feb 06, 2020 | 6.000 | 6.000 | 5.760 | 5.915 | 2,847 | -0.14(-2.39%) |
Feb 05, 2020 | 6.000 | 6.060 | 5.843 | 6.060 | 1,793 | +0.01(+0.23%) |
Feb 04, 2020 | 5.880 | 6.046 | 5.880 | 6.046 | 2,295 | +0.04(+0.63%) |
Feb 03, 2020 | 6.010 | 6.210 | 5.868 | 6.008 | 5,213 | -0.28(-4.48%) |
Jan 31, 2020 | 6.380 | 6.380 | 6.140 | 6.290 | 4,100 | +0.03(+0.50%) |
Jan 30, 2020 | 6.300 | 6.300 | 6.100 | 6.258 | 1,214 | +0.02(+0.39%) |
Jan 29, 2020 | 6.220 | 6.286 | 6.200 | 6.234 | 4,641 | -0.14(-2.13%) |
Jan 28, 2020 | 5.850 | 6.500 | 5.850 | 6.370 | 2,709 | +0.57(+9.83%) |
Jan 27, 2020 | 6.290 | 6.290 | 5.510 | 5.800 | 6,752 | -0.63(-9.73%) |
Jan 24, 2020 | 6.630 | 6.825 | 6.390 | 6.426 | 8,800 | -0.26(-3.95%) |
Jan 23, 2020 | 7.110 | 7.110 | 6.630 | 6.690 | 13,896 | -0.29(-4.15%) |
Jan 22, 2020 | 7.500 | 7.500 | 6.743 | 6.980 | 14,400 | -0.07(-0.99%) |
Jan 21, 2020 | 7.890 | 8.000 | 6.994 | 7.050 | 30,178 | +0.38(+5.78%) |
Jan 17, 2020 | 6.150 | 6.780 | 6.100 | 6.665 | 13,000 | +0.61(+9.98%) |
Jan 16, 2020 | 5.800 | 6.186 | 5.800 | 6.060 | 7,834 | -0.02(-0.33%) |
Jan 15, 2020 | 5.680 | 6.290 | 5.598 | 6.080 | 15,260 | +0.29(+5.01%) |
Jan 14, 2020 | 6.040 | 7.000 | 5.527 | 5.790 | 11,180 | -0.42(-6.76%) |
Jan 13, 2020 | 7.060 | 7.060 | 5.950 | 6.210 | 28,834 | -0.78(-11.16%) |
Jan 10, 2020 | 8.050 | 8.200 | 6.990 | 6.990 | 10,000 | -0.59(-7.78%) |