Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.970 | 3.000 | 2.550 | 2.830 | 128,462 | -0.20(-6.60%) |
Mar 30, 2020 | 2.990 | 3.940 | 2.990 | 3.030 | 405,217 | -0.72(-19.17%) |
Mar 27, 2020 | 2.500 | 3.840 | 2.250 | 3.749 | 532,100 | +1.21(+47.58%) |
Mar 26, 2020 | 2.850 | 3.040 | 2.500 | 2.540 | 182,092 | -0.29(-10.25%) |
Mar 25, 2020 | 3.200 | 3.390 | 2.800 | 2.830 | 247,585 | -0.47(-14.20%) |
Mar 24, 2020 | 3.148 | 3.430 | 3.000 | 3.299 | 31,358 | +0.22(+7.27%) |
Mar 23, 2020 | 3.150 | 3.297 | 3.075 | 3.075 | 17,600 | -0.21(-6.31%) |
Mar 20, 2020 | 3.334 | 3.507 | 3.160 | 3.282 | 23,626 | -0.05(-1.44%) |
Mar 19, 2020 | 2.850 | 3.389 | 2.849 | 3.330 | 36,108 | +0.35(+11.61%) |
Mar 18, 2020 | 2.850 | 3.284 | 2.775 | 2.983 | 42,189 | +0.04(+1.38%) |
Mar 17, 2020 | 3.000 | 3.111 | 2.715 | 2.943 | 34,197 | +0.09(+3.26%) |
Mar 16, 2020 | 3.000 | 3.000 | 2.250 | 2.850 | 55,533 | -0.25(-8.21%) |
Mar 13, 2020 | 3.750 | 3.900 | 3.051 | 3.105 | 58,446 | -0.65(-17.20%) |
Mar 12, 2020 | 3.300 | 3.750 | 3.015 | 3.750 | 92,444 | -0.17(-4.43%) |
Mar 11, 2020 | 4.350 | 4.350 | 3.840 | 3.924 | 62,311 | -0.46(-10.41%) |
Mar 10, 2020 | 4.784 | 4.857 | 4.351 | 4.380 | 27,367 | -0.18(-3.88%) |
Mar 09, 2020 | 4.200 | 4.800 | 3.946 | 4.557 | 63,180 | -0.27(-5.56%) |
Mar 06, 2020 | 4.623 | 4.950 | 4.623 | 4.825 | 31,280 | +0.06(+1.20%) |
Mar 05, 2020 | 4.950 | 4.965 | 4.585 | 4.769 | 31,987 | -0.13(-2.60%) |
Mar 04, 2020 | 4.950 | 5.100 | 4.725 | 4.896 | 26,949 | +0.08(+1.56%) |
Mar 03, 2020 | 5.232 | 5.400 | 4.673 | 4.821 | 148,458 | -0.16(-3.22%) |
Mar 02, 2020 | 4.515 | 5.175 | 4.515 | 4.981 | 41,196 | +0.50(+11.22%) |
Feb 28, 2020 | 4.952 | 4.952 | 4.200 | 4.479 | 110,106 | -0.62(-12.18%) |
Feb 27, 2020 | 5.550 | 5.550 | 4.650 | 5.100 | 81,725 | -0.49(-8.70%) |
Feb 26, 2020 | 5.850 | 5.851 | 5.476 | 5.586 | 54,302 | -0.20(-3.50%) |
Feb 25, 2020 | 6.063 | 6.375 | 5.551 | 5.788 | 183,413 | +0.21(+3.74%) |
Feb 24, 2020 | 5.475 | 5.699 | 5.475 | 5.580 | 35,325 | -0.11(-1.98%) |
Feb 21, 2020 | 5.662 | 5.847 | 5.625 | 5.692 | 40,026 | +0.05(+0.82%) |
Feb 20, 2020 | 5.625 | 5.720 | 5.550 | 5.646 | 22,703 | +0.09(+1.57%) |
Feb 19, 2020 | 5.625 | 5.627 | 5.490 | 5.559 | 30,427 | +0.02(+0.35%) |
Feb 18, 2020 | 5.550 | 5.697 | 5.520 | 5.540 | 23,325 | +0.03(+0.63%) |
Feb 14, 2020 | 5.493 | 5.550 | 5.475 | 5.505 | 22,473 | -0.04(-0.81%) |
Feb 13, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 18,434 | +0.03(+0.54%) |
Feb 12, 2020 | 5.550 | 5.700 | 5.452 | 5.520 | 21,563 | +0.03(+0.46%) |
Feb 11, 2020 | 5.733 | 5.733 | 5.430 | 5.495 | 16,563 | +0.00(+0.05%) |
Feb 10, 2020 | 5.850 | 5.850 | 5.430 | 5.492 | 29,671 | -0.16(-2.89%) |
Feb 07, 2020 | 6.000 | 6.000 | 5.506 | 5.655 | 31,526 | -0.16(-2.68%) |
Feb 06, 2020 | 5.850 | 5.994 | 5.700 | 5.811 | 54,592 | +0.08(+1.41%) |
Feb 05, 2020 | 5.702 | 5.850 | 5.699 | 5.730 | 25,786 | +0.13(+2.25%) |
Feb 04, 2020 | 5.550 | 6.000 | 5.475 | 5.604 | 116,908 | +0.14(+2.50%) |
Feb 03, 2020 | 5.550 | 5.822 | 5.430 | 5.468 | 39,976 | -0.06(-1.03%) |
Jan 31, 2020 | 5.843 | 5.850 | 5.420 | 5.524 | 48,346 | -0.33(-5.56%) |
Jan 30, 2020 | 5.827 | 5.910 | 5.266 | 5.850 | 251,756 | -0.45(-7.14%) |
Jan 29, 2020 | 6.300 | 6.600 | 6.150 | 6.300 | 184,983 | +0.15(+2.44%) |
Jan 28, 2020 | 5.550 | 6.150 | 5.400 | 6.150 | 193,375 | +0.70(+12.92%) |
Jan 27, 2020 | 5.550 | 5.603 | 5.431 | 5.447 | 27,566 | -0.18(-3.20%) |
Jan 24, 2020 | 5.700 | 5.721 | 5.403 | 5.627 | 38,306 | +0.02(+0.29%) |
Jan 23, 2020 | 5.700 | 5.730 | 5.601 | 5.610 | 34,619 | -0.13(-2.22%) |
Jan 22, 2020 | 5.685 | 5.848 | 5.685 | 5.737 | 52,083 | -0.04(-0.65%) |
Jan 21, 2020 | 5.700 | 5.775 | 5.535 | 5.775 | 59,928 | +0.30(+5.48%) |
Jan 17, 2020 | 5.700 | 5.803 | 5.385 | 5.475 | 92,906 | -0.26(-4.58%) |
Jan 16, 2020 | 5.850 | 6.093 | 5.678 | 5.737 | 71,201 | -0.01(-0.10%) |
Jan 15, 2020 | 5.850 | 5.946 | 5.625 | 5.744 | 85,242 | -0.09(-1.49%) |
Jan 14, 2020 | 5.400 | 5.923 | 5.325 | 5.830 | 137,391 | +0.58(+11.06%) |
Jan 13, 2020 | 5.700 | 5.700 | 5.250 | 5.250 | 129,431 | -0.30(-5.46%) |
Jan 10, 2020 | 6.300 | 6.372 | 5.553 | 5.553 | 172,133 | -0.37(-6.25%) |
Jan 09, 2020 | 6.000 | 6.075 | 5.850 | 5.923 | 49,604 | -0.23(-3.68%) |
Jan 08, 2020 | 5.850 | 6.300 | 5.850 | 6.150 | 76,086 | +0.15(+2.50%) |
Jan 07, 2020 | 6.150 | 6.600 | 5.850 | 6.000 | 95,942 | -0.15(-2.44%) |
Jan 06, 2020 | 5.850 | 6.300 | 5.700 | 6.150 | 169,607 | +0.45(+7.89%) |
Jan 03, 2020 | 5.925 | 6.060 | 5.686 | 5.700 | 136,986 | -0.30(-5.00%) |