Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.392 | 6.240 | 3.680 | 4.560 | 206,581 | +0.29(+6.72%) |
Mar 30, 2020 | 5.120 | 5.120 | 4.080 | 4.273 | 30,694 | -0.13(-2.89%) |
Mar 27, 2020 | 4.560 | 4.560 | 4.168 | 4.400 | 21,225 | +0.18(+4.17%) |
Mar 26, 2020 | 4.800 | 4.800 | 3.840 | 4.224 | 60,188 | -0.74(-14.84%) |
Mar 25, 2020 | 5.600 | 5.840 | 3.760 | 4.960 | 285,565 | +1.92(+63.16%) |
Mar 24, 2020 | 2.960 | 3.200 | 2.927 | 3.040 | 13,540 | +0.24(+8.57%) |
Mar 23, 2020 | 2.998 | 3.200 | 2.640 | 2.800 | 25,048 | -0.48(-14.63%) |
Mar 20, 2020 | 3.510 | 3.760 | 3.041 | 3.280 | 26,575 | -0.06(-1.89%) |
Mar 19, 2020 | 2.870 | 3.440 | 2.800 | 3.343 | 22,972 | +0.46(+16.08%) |
Mar 18, 2020 | 3.120 | 3.280 | 2.800 | 2.880 | 16,866 | -0.24(-7.74%) |
Mar 17, 2020 | 3.360 | 3.520 | 3.120 | 3.122 | 23,257 | +0.00(+0.05%) |
Mar 16, 2020 | 3.200 | 3.840 | 2.800 | 3.120 | 35,325 | -0.28(-8.24%) |
Mar 13, 2020 | 4.800 | 6.768 | 3.200 | 3.400 | 220,512 | -0.28(-7.61%) |
Mar 12, 2020 | 4.400 | 4.720 | 3.520 | 3.680 | 87,541 | -1.83(-33.24%) |
Mar 11, 2020 | 5.944 | 5.998 | 5.365 | 5.512 | 17,940 | -0.49(-8.13%) |
Mar 10, 2020 | 6.960 | 7.200 | 5.520 | 6.000 | 26,986 | -0.33(-5.18%) |
Mar 09, 2020 | 7.360 | 7.397 | 5.610 | 6.328 | 68,926 | -1.19(-15.85%) |
Mar 06, 2020 | 7.810 | 7.810 | 7.360 | 7.520 | 16,100 | -0.29(-3.71%) |
Mar 05, 2020 | 8.800 | 8.800 | 7.400 | 7.810 | 29,617 | -0.35(-4.29%) |
Mar 04, 2020 | 7.848 | 8.796 | 7.600 | 8.160 | 71,942 | +0.24(+3.03%) |
Mar 03, 2020 | 8.960 | 8.960 | 7.282 | 7.920 | 38,883 | -0.48(-5.71%) |
Mar 02, 2020 | 8.720 | 8.720 | 8.080 | 8.400 | 28,546 | -0.40(-4.55%) |
Feb 28, 2020 | 8.800 | 9.240 | 8.400 | 8.800 | 28,800 | +0.00(+0.00%) |
Feb 27, 2020 | 8.960 | 10.40 | 8.560 | 8.800 | 114,192 | -0.24(-2.65%) |
Feb 26, 2020 | 8.880 | 9.200 | 8.880 | 9.040 | 8,689 | +0.08(+0.89%) |
Feb 25, 2020 | 9.520 | 9.520 | 8.720 | 8.960 | 18,882 | +0.00(+0.00%) |
Feb 24, 2020 | 8.960 | 9.120 | 8.480 | 8.960 | 30,675 | -0.32(-3.45%) |
Feb 21, 2020 | 9.600 | 9.680 | 9.200 | 9.280 | 25,300 | -0.24(-2.52%) |
Feb 20, 2020 | 10.24 | 10.40 | 9.360 | 9.520 | 36,464 | -0.64(-6.30%) |
Feb 19, 2020 | 9.600 | 10.96 | 9.280 | 10.16 | 88,671 | +0.88(+9.48%) |
Feb 18, 2020 | 9.040 | 9.600 | 8.880 | 9.280 | 22,911 | +0.32(+3.57%) |
Feb 14, 2020 | 9.120 | 9.120 | 8.880 | 8.960 | 14,662 | +0.16(+1.82%) |
Feb 13, 2020 | 9.040 | 9.120 | 8.800 | 8.800 | 16,556 | -0.08(-0.90%) |
Feb 12, 2020 | 8.800 | 9.120 | 8.720 | 8.880 | 17,711 | +0.00(+0.00%) |
Feb 11, 2020 | 9.200 | 9.200 | 8.640 | 8.880 | 35,074 | -0.08(-0.89%) |
Feb 10, 2020 | 9.840 | 9.840 | 8.960 | 8.960 | 18,447 | -0.52(-5.49%) |
Feb 07, 2020 | 10.00 | 10.24 | 9.280 | 9.480 | 26,012 | -0.20(-2.07%) |
Feb 06, 2020 | 8.960 | 11.28 | 8.880 | 9.680 | 134,889 | +0.88(+10.00%) |
Feb 05, 2020 | 8.880 | 9.200 | 8.720 | 8.800 | 19,780 | +0.00(+0.00%) |
Feb 04, 2020 | 8.800 | 9.573 | 8.800 | 8.800 | 23,456 | +0.00(+0.00%) |
Feb 03, 2020 | 9.120 | 9.272 | 8.800 | 8.800 | 14,626 | -0.32(-3.51%) |
Jan 31, 2020 | 9.520 | 9.840 | 8.720 | 9.120 | 25,037 | -0.32(-3.39%) |
Jan 30, 2020 | 9.840 | 9.920 | 9.440 | 9.440 | 17,607 | -0.56(-5.60%) |
Jan 29, 2020 | 10.24 | 10.56 | 9.920 | 10.00 | 7,213 | -0.48(-4.58%) |
Jan 28, 2020 | 10.16 | 11.12 | 9.680 | 10.48 | 26,632 | +0.32(+3.15%) |
Jan 27, 2020 | 10.08 | 10.88 | 9.920 | 10.16 | 19,228 | -0.40(-3.79%) |
Jan 24, 2020 | 11.28 | 11.74 | 10.56 | 10.56 | 14,100 | -0.96(-8.33%) |
Jan 23, 2020 | 12.64 | 12.64 | 11.04 | 11.52 | 31,651 | -1.04(-8.27%) |
Jan 22, 2020 | 12.80 | 13.12 | 12.00 | 12.56 | 34,891 | -0.08(-0.65%) |
Jan 21, 2020 | 14.00 | 14.00 | 12.08 | 12.64 | 51,120 | +0.40(+3.27%) |
Jan 17, 2020 | 11.20 | 13.44 | 10.88 | 12.24 | 126,987 | +1.44(+13.33%) |
Jan 16, 2020 | 11.60 | 11.60 | 10.40 | 10.80 | 56,989 | +0.16(+1.50%) |
Jan 15, 2020 | 10.00 | 10.64 | 9.600 | 10.64 | 30,752 | +0.96(+9.91%) |
Jan 14, 2020 | 9.600 | 10.16 | 9.200 | 9.681 | 20,238 | +0.08(+0.84%) |
Jan 13, 2020 | 9.760 | 9.840 | 9.360 | 9.600 | 12,176 | -0.16(-1.64%) |
Jan 10, 2020 | 9.920 | 9.920 | 9.120 | 9.760 | 19,187 | -0.32(-3.17%) |
Jan 09, 2020 | 10.08 | 10.24 | 9.440 | 10.08 | 29,006 | +0.64(+6.78%) |
Jan 08, 2020 | 10.24 | 10.24 | 8.880 | 9.440 | 25,072 | -0.56(-5.60%) |
Jan 07, 2020 | 9.440 | 10.96 | 9.360 | 10.00 | 118,966 | +0.56(+5.93%) |
Jan 06, 2020 | 9.040 | 9.600 | 8.800 | 9.440 | 38,220 | +0.64(+7.27%) |
Jan 03, 2020 | 9.200 | 9.200 | 8.800 | 8.800 | 13,137 | -0.40(-4.35%) |