Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.960 | 4.050 | 3.660 | 4.000 | 350,345 | +0.09(+2.30%) |
Mar 30, 2020 | 4.130 | 4.130 | 3.820 | 3.910 | 144,150 | -0.17(-4.17%) |
Mar 27, 2020 | 4.330 | 4.430 | 4.050 | 4.080 | 242,400 | -0.42(-9.33%) |
Mar 26, 2020 | 3.750 | 4.630 | 3.750 | 4.500 | 307,333 | +0.77(+20.48%) |
Mar 25, 2020 | 4.200 | 4.440 | 3.650 | 3.735 | 289,335 | -0.44(-10.65%) |
Mar 24, 2020 | 3.510 | 4.370 | 3.500 | 4.180 | 275,411 | +0.92(+28.22%) |
Mar 23, 2020 | 3.760 | 4.060 | 3.110 | 3.260 | 259,272 | -0.39(-10.68%) |
Mar 20, 2020 | 4.980 | 5.126 | 3.460 | 3.650 | 314,200 | -0.86(-19.07%) |
Mar 19, 2020 | 3.330 | 5.540 | 3.300 | 4.510 | 450,904 | +1.12(+33.04%) |
Mar 18, 2020 | 4.260 | 4.260 | 3.250 | 3.390 | 242,439 | -0.95(-21.89%) |
Mar 17, 2020 | 5.890 | 5.900 | 3.760 | 4.340 | 641,999 | -1.67(-27.79%) |
Mar 16, 2020 | 6.490 | 6.490 | 5.850 | 6.010 | 162,317 | -0.88(-12.77%) |
Mar 13, 2020 | 7.390 | 7.830 | 6.650 | 6.890 | 226,500 | -0.29(-4.04%) |
Mar 12, 2020 | 7.720 | 7.720 | 6.680 | 7.180 | 250,899 | -0.91(-11.25%) |
Mar 11, 2020 | 9.250 | 9.350 | 7.770 | 8.090 | 298,678 | -1.30(-13.84%) |
Mar 10, 2020 | 9.490 | 9.490 | 8.710 | 9.390 | 124,582 | +0.21(+2.29%) |
Mar 09, 2020 | 9.670 | 9.830 | 8.850 | 9.180 | 160,672 | -0.96(-9.47%) |
Mar 06, 2020 | 9.950 | 10.31 | 9.773 | 10.14 | 174,900 | +0.10(+1.00%) |
Mar 05, 2020 | 10.45 | 10.64 | 9.789 | 10.04 | 360,026 | -0.53(-5.01%) |
Mar 04, 2020 | 10.78 | 10.79 | 10.08 | 10.57 | 77,184 | -0.21(-1.95%) |
Mar 03, 2020 | 11.10 | 11.24 | 10.38 | 10.78 | 167,816 | -0.23(-2.09%) |
Mar 02, 2020 | 10.66 | 11.11 | 10.64 | 11.01 | 235,960 | +0.14(+1.29%) |
Feb 28, 2020 | 9.719 | 11.93 | 9.135 | 10.87 | 637,200 | +1.21(+12.53%) |
Feb 27, 2020 | 10.00 | 10.10 | 9.490 | 9.660 | 165,083 | -0.43(-4.26%) |
Feb 26, 2020 | 10.48 | 10.79 | 9.910 | 10.09 | 119,694 | -0.29(-2.79%) |
Feb 25, 2020 | 10.24 | 10.49 | 10.04 | 10.38 | 235,630 | +0.13(+1.27%) |
Feb 24, 2020 | 10.04 | 10.30 | 9.760 | 10.25 | 95,305 | -0.01(-0.10%) |
Feb 21, 2020 | 9.470 | 10.40 | 9.430 | 10.26 | 298,400 | +0.82(+8.69%) |
Feb 20, 2020 | 9.380 | 9.450 | 9.305 | 9.440 | 87,346 | +0.04(+0.43%) |
Feb 19, 2020 | 9.490 | 9.500 | 9.390 | 9.400 | 120,823 | -0.05(-0.53%) |
Feb 18, 2020 | 9.380 | 9.510 | 9.200 | 9.450 | 61,391 | +0.02(+0.21%) |
Feb 14, 2020 | 9.280 | 9.450 | 9.210 | 9.430 | 52,900 | +0.15(+1.62%) |
Feb 13, 2020 | 9.210 | 9.360 | 9.200 | 9.280 | 43,970 | -0.12(-1.33%) |
Feb 12, 2020 | 9.350 | 9.450 | 9.150 | 9.405 | 120,098 | +0.18(+2.01%) |
Feb 11, 2020 | 9.360 | 9.360 | 9.135 | 9.220 | 56,480 | -0.06(-0.65%) |
Feb 10, 2020 | 9.260 | 9.340 | 9.110 | 9.280 | 84,516 | +0.00(+0.00%) |
Feb 07, 2020 | 9.470 | 9.530 | 9.060 | 9.280 | 99,000 | -0.27(-2.83%) |
Feb 06, 2020 | 9.730 | 9.730 | 9.400 | 9.550 | 40,311 | -0.13(-1.34%) |
Feb 05, 2020 | 9.470 | 9.900 | 9.470 | 9.680 | 91,251 | +0.28(+2.98%) |
Feb 04, 2020 | 9.100 | 9.430 | 9.040 | 9.400 | 132,316 | +0.46(+5.15%) |
Feb 03, 2020 | 8.820 | 9.010 | 8.800 | 8.940 | 82,981 | +0.21(+2.41%) |
Jan 31, 2020 | 9.090 | 9.130 | 8.660 | 8.730 | 152,500 | -0.36(-3.96%) |
Jan 30, 2020 | 9.080 | 9.150 | 9.000 | 9.090 | 128,657 | -0.01(-0.11%) |
Jan 29, 2020 | 9.280 | 9.355 | 9.090 | 9.100 | 60,568 | -0.14(-1.52%) |
Jan 28, 2020 | 9.390 | 9.500 | 9.200 | 9.240 | 54,745 | -0.06(-0.65%) |
Jan 27, 2020 | 9.370 | 9.560 | 9.300 | 9.300 | 80,911 | -0.20(-2.11%) |
Jan 24, 2020 | 9.700 | 9.830 | 9.350 | 9.500 | 89,100 | -0.16(-1.66%) |
Jan 23, 2020 | 9.860 | 9.860 | 9.530 | 9.660 | 72,869 | -0.22(-2.23%) |
Jan 22, 2020 | 9.740 | 9.885 | 9.683 | 9.880 | 159,300 | +0.09(+0.92%) |
Jan 21, 2020 | 9.810 | 9.930 | 9.720 | 9.790 | 80,624 | -0.05(-0.51%) |
Jan 17, 2020 | 10.38 | 10.48 | 9.660 | 9.840 | 220,600 | -0.43(-4.19%) |
Jan 16, 2020 | 10.46 | 10.47 | 10.10 | 10.27 | 169,411 | -0.11(-1.06%) |
Jan 15, 2020 | 10.25 | 10.53 | 10.23 | 10.38 | 137,167 | +0.12(+1.17%) |
Jan 14, 2020 | 10.33 | 10.42 | 10.20 | 10.26 | 904,320 | -0.15(-1.44%) |
Jan 13, 2020 | 9.970 | 10.68 | 9.960 | 10.41 | 239,000 | +0.46(+4.62%) |
Jan 10, 2020 | 9.860 | 10.01 | 9.760 | 9.950 | 189,000 | +0.13(+1.32%) |
Jan 09, 2020 | 9.530 | 9.940 | 9.270 | 9.820 | 219,365 | +0.40(+4.25%) |
Jan 08, 2020 | 9.170 | 9.520 | 9.170 | 9.420 | 191,782 | +0.27(+2.95%) |
Jan 07, 2020 | 8.980 | 9.220 | 8.850 | 9.150 | 124,929 | +0.15(+1.67%) |
Jan 06, 2020 | 8.770 | 9.040 | 8.230 | 9.000 | 257,776 | +0.18(+2.04%) |
Jan 03, 2020 | 8.750 | 9.057 | 8.750 | 8.820 | 216,100 | -0.03(-0.34%) |