Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.200 | 5.300 | 3.200 | 3.500 | 62,153 | -2.00(-36.36%) |
Mar 30, 2020 | 3.300 | 9.500 | 3.000 | 5.500 | 374,751 | +2.39(+76.85%) |
Mar 27, 2020 | 3.400 | 3.400 | 3.000 | 3.110 | 13,690 | -0.09(-2.81%) |
Mar 26, 2020 | 3.300 | 3.500 | 3.000 | 3.200 | 11,153 | +0.05(+1.59%) |
Mar 25, 2020 | 3.553 | 3.553 | 3.000 | 3.150 | 12,044 | -0.26(-7.54%) |
Mar 24, 2020 | 3.056 | 3.680 | 3.056 | 3.407 | 4,522 | +0.21(+6.47%) |
Mar 23, 2020 | 3.654 | 3.654 | 3.200 | 3.200 | 2,982 | -0.28(-8.05%) |
Mar 20, 2020 | 3.450 | 3.850 | 3.000 | 3.480 | 10,000 | +0.03(+0.87%) |
Mar 19, 2020 | 3.200 | 3.943 | 3.200 | 3.450 | 160,754 | +0.24(+7.41%) |
Mar 18, 2020 | 3.640 | 3.640 | 3.000 | 3.212 | 4,726 | +0.01(+0.38%) |
Mar 17, 2020 | 3.100 | 3.700 | 3.100 | 3.200 | 6,734 | +0.00(+0.00%) |
Mar 16, 2020 | 3.900 | 3.900 | 3.200 | 3.200 | 12,742 | -0.70(-17.95%) |
Mar 13, 2020 | 4.099 | 4.257 | 3.801 | 3.900 | 5,440 | -0.21(-5.16%) |
Mar 12, 2020 | 5.008 | 5.008 | 3.100 | 4.112 | 12,606 | -0.76(-15.56%) |
Mar 11, 2020 | 4.900 | 5.880 | 4.790 | 4.870 | 5,808 | +0.07(+1.44%) |
Mar 10, 2020 | 5.460 | 6.300 | 4.801 | 4.801 | 3,536 | -0.25(-4.95%) |
Mar 09, 2020 | 6.133 | 6.133 | 4.698 | 5.051 | 9,448 | -1.00(-16.51%) |
Mar 06, 2020 | 6.000 | 6.399 | 5.772 | 6.050 | 8,600 | -0.03(-0.41%) |
Mar 05, 2020 | 6.459 | 6.500 | 5.520 | 6.075 | 9,941 | -0.48(-7.39%) |
Mar 04, 2020 | 6.636 | 6.900 | 5.910 | 6.560 | 4,193 | -0.42(-6.02%) |
Mar 03, 2020 | 6.590 | 7.460 | 6.050 | 6.980 | 8,817 | +0.28(+4.19%) |
Mar 02, 2020 | 6.800 | 6.998 | 6.000 | 6.699 | 6,566 | -0.37(-5.17%) |
Feb 28, 2020 | 7.383 | 8.000 | 6.501 | 7.064 | 4,020 | -0.19(-2.58%) |
Feb 27, 2020 | 7.505 | 8.200 | 7.251 | 7.251 | 4,393 | -0.25(-3.32%) |
Feb 26, 2020 | 8.400 | 8.400 | 7.500 | 7.500 | 6,387 | -0.80(-9.64%) |
Feb 25, 2020 | 7.970 | 8.690 | 7.970 | 8.300 | 3,451 | +0.33(+4.09%) |
Feb 24, 2020 | 8.220 | 8.590 | 7.760 | 7.974 | 10,278 | -0.25(-3.03%) |
Feb 21, 2020 | 8.900 | 9.000 | 8.101 | 8.223 | 13,550 | -0.57(-6.44%) |
Feb 20, 2020 | 8.700 | 8.998 | 8.500 | 8.789 | 13,188 | +0.09(+1.02%) |
Feb 19, 2020 | 10.00 | 10.00 | 8.500 | 8.700 | 11,564 | -0.90(-9.38%) |
Feb 18, 2020 | 9.600 | 9.600 | 9.300 | 9.600 | 7,642 | +0.16(+1.72%) |
Feb 14, 2020 | 9.463 | 9.604 | 9.119 | 9.438 | 4,080 | -0.06(-0.64%) |
Feb 13, 2020 | 9.299 | 9.597 | 9.299 | 9.499 | 1,407 | +0.30(+3.24%) |
Feb 12, 2020 | 9.500 | 9.819 | 9.200 | 9.201 | 2,809 | -0.40(-4.16%) |
Feb 11, 2020 | 9.243 | 9.602 | 9.100 | 9.600 | 8,166 | +0.56(+6.19%) |
Feb 10, 2020 | 8.800 | 9.600 | 8.800 | 9.040 | 14,071 | +0.34(+3.91%) |
Feb 07, 2020 | 9.668 | 9.976 | 8.501 | 8.700 | 17,720 | -0.70(-7.46%) |
Feb 06, 2020 | 9.500 | 9.976 | 9.300 | 9.401 | 6,577 | -0.20(-2.10%) |
Feb 05, 2020 | 9.974 | 9.974 | 9.500 | 9.603 | 5,946 | -0.27(-2.75%) |
Feb 04, 2020 | 9.954 | 10.30 | 9.565 | 9.875 | 7,109 | +0.01(+0.14%) |
Feb 03, 2020 | 10.20 | 10.57 | 9.801 | 9.861 | 6,710 | -0.34(-3.32%) |
Jan 31, 2020 | 10.10 | 10.80 | 9.732 | 10.20 | 9,300 | +0.10(+0.99%) |
Jan 30, 2020 | 10.90 | 10.90 | 10.00 | 10.10 | 7,810 | -0.60(-5.61%) |
Jan 29, 2020 | 10.90 | 11.10 | 10.70 | 10.70 | 4,379 | -0.10(-0.93%) |
Jan 28, 2020 | 11.30 | 11.30 | 10.60 | 10.80 | 2,780 | +0.00(+0.00%) |
Jan 27, 2020 | 10.90 | 11.30 | 10.60 | 10.80 | 6,517 | -0.30(-2.70%) |
Jan 24, 2020 | 11.30 | 11.30 | 10.50 | 11.10 | 6,020 | +0.10(+0.91%) |
Jan 23, 2020 | 10.50 | 11.40 | 10.50 | 11.00 | 11,003 | +0.10(+0.92%) |
Jan 22, 2020 | 11.50 | 11.50 | 10.90 | 10.90 | 13,778 | +0.20(+1.87%) |
Jan 21, 2020 | 10.50 | 11.00 | 10.50 | 10.70 | 13,398 | +0.35(+3.43%) |
Jan 17, 2020 | 11.00 | 11.00 | 10.10 | 10.35 | 9,260 | -0.46(-4.21%) |
Jan 16, 2020 | 9.850 | 11.30 | 9.850 | 10.80 | 43,482 | +0.80(+8.00%) |
Jan 15, 2020 | 10.00 | 10.10 | 10.00 | 10.00 | 6,840 | +0.00(+0.00%) |
Jan 14, 2020 | 10.00 | 10.30 | 10.00 | 10.00 | 9,774 | +0.00(+0.00%) |
Jan 13, 2020 | 10.00 | 10.30 | 10.00 | 10.00 | 3,276 | +0.00(+0.00%) |
Jan 10, 2020 | 9.790 | 10.30 | 9.790 | 10.00 | 4,100 | +0.20(+2.01%) |
Jan 09, 2020 | 9.760 | 10.00 | 9.759 | 9.803 | 2,162 | +0.00(+0.02%) |
Jan 08, 2020 | 9.850 | 10.10 | 9.500 | 9.801 | 8,857 | -0.10(-1.01%) |
Jan 07, 2020 | 10.20 | 10.21 | 9.800 | 9.901 | 6,403 | -0.40(-3.87%) |
Jan 06, 2020 | 9.909 | 10.44 | 9.800 | 10.30 | 8,370 | +0.30(+3.00%) |
Jan 03, 2020 | 10.00 | 10.20 | 9.800 | 10.00 | 4,560 | -0.20(-1.96%) |