Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.120 | 3.560 | 3.064 | 3.560 | 374 | +0.44(+14.10%) |
Mar 30, 2020 | 3.440 | 3.600 | 3.120 | 3.120 | 293 | -0.24(-7.14%) |
Mar 27, 2020 | 3.280 | 3.360 | 3.280 | 3.360 | 1,925 | +0.26(+8.54%) |
Mar 26, 2020 | 3.120 | 3.160 | 3.080 | 3.096 | 5,341 | -0.06(-2.04%) |
Mar 25, 2020 | 3.040 | 3.160 | 3.040 | 3.160 | 5,740 | -0.08(-2.47%) |
Mar 24, 2020 | 3.100 | 3.503 | 3.000 | 3.240 | 5,777 | -0.28(-7.95%) |
Mar 23, 2020 | 3.600 | 3.600 | 3.000 | 3.520 | 322 | -0.06(-1.68%) |
Mar 20, 2020 | 2.880 | 3.752 | 2.872 | 3.580 | 4,800 | +0.66(+22.64%) |
Mar 19, 2020 | 2.920 | 2.920 | 2.800 | 2.919 | 25,644 | +0.12(+4.26%) |
Mar 18, 2020 | 3.040 | 3.040 | 2.600 | 2.800 | 21,023 | -0.32(-10.26%) |
Mar 17, 2020 | 2.960 | 3.120 | 2.960 | 3.120 | 6,856 | +0.15(+5.02%) |
Mar 16, 2020 | 3.120 | 3.120 | 2.960 | 2.971 | 28,987 | -0.15(-4.78%) |
Mar 13, 2020 | 3.400 | 3.640 | 3.120 | 3.120 | 4,025 | -0.02(-0.50%) |
Mar 12, 2020 | 3.480 | 3.480 | 2.916 | 3.136 | 30,088 | -0.34(-9.90%) |
Mar 11, 2020 | 3.520 | 3.600 | 3.480 | 3.480 | 3,470 | -0.06(-1.63%) |
Mar 10, 2020 | 3.520 | 3.673 | 3.520 | 3.538 | 988 | +0.02(+0.50%) |
Mar 09, 2020 | 3.680 | 3.680 | 3.520 | 3.520 | 11,896 | -0.16(-4.30%) |
Mar 06, 2020 | 3.668 | 3.678 | 3.668 | 3.678 | 125 | -0.00(-0.05%) |
Mar 05, 2020 | 3.800 | 3.800 | 3.680 | 3.680 | 264 | -0.16(-4.17%) |
Mar 04, 2020 | 3.840 | 3.840 | 3.698 | 3.840 | 985 | +0.00(+0.00%) |
Mar 03, 2020 | 3.680 | 3.840 | 3.680 | 3.840 | 3,461 | +0.16(+4.35%) |
Mar 02, 2020 | 3.736 | 3.760 | 3.523 | 3.680 | 2,940 | -0.00(-0.13%) |
Feb 28, 2020 | 3.960 | 3.960 | 3.685 | 3.685 | 13,475 | -0.16(-4.14%) |
Feb 27, 2020 | 3.880 | 4.000 | 3.840 | 3.844 | 8,364 | -0.14(-3.61%) |
Feb 26, 2020 | 3.892 | 4.080 | 3.892 | 3.988 | 2,638 | -0.08(-1.91%) |
Feb 25, 2020 | 4.080 | 4.080 | 4.066 | 4.066 | 300 | -0.01(-0.35%) |
Feb 24, 2020 | 3.920 | 4.080 | 3.880 | 4.080 | 3,858 | +0.04(+0.99%) |
Feb 21, 2020 | 3.920 | 4.080 | 3.920 | 4.040 | 3,425 | +0.04(+1.00%) |
Feb 20, 2020 | 4.000 | 4.040 | 4.000 | 4.000 | 485 | +0.00(+0.00%) |
Feb 19, 2020 | 3.967 | 4.020 | 3.920 | 4.000 | 2,075 | -0.08(-1.96%) |
Feb 18, 2020 | 3.920 | 4.100 | 3.920 | 4.080 | 3,399 | +0.08(+2.00%) |
Feb 14, 2020 | 4.078 | 4.078 | 3.920 | 4.000 | 20,850 | -0.04(-0.99%) |
Feb 13, 2020 | 3.920 | 4.200 | 3.920 | 4.040 | 7,273 | +0.10(+2.65%) |
Feb 12, 2020 | 4.080 | 4.080 | 3.936 | 3.936 | 446 | -0.10(-2.58%) |
Feb 11, 2020 | 4.099 | 4.200 | 3.888 | 4.040 | 2,986 | +0.15(+3.91%) |
Feb 10, 2020 | 4.000 | 4.020 | 3.888 | 3.888 | 4,018 | -0.11(-2.80%) |
Feb 07, 2020 | 4.040 | 4.296 | 3.888 | 4.000 | 3,800 | -0.12(-2.91%) |
Feb 06, 2020 | 4.200 | 4.520 | 4.040 | 4.120 | 4,476 | -0.20(-4.63%) |
Feb 05, 2020 | 3.960 | 4.640 | 3.960 | 4.320 | 31,528 | +0.44(+11.34%) |
Feb 04, 2020 | 3.920 | 4.160 | 3.880 | 3.880 | 2,636 | -0.16(-4.06%) |
Feb 03, 2020 | 3.900 | 4.160 | 3.900 | 4.044 | 2,570 | +0.15(+3.98%) |
Jan 31, 2020 | 4.225 | 4.456 | 3.808 | 3.889 | 14,225 | -0.36(-8.41%) |
Jan 30, 2020 | 4.480 | 4.480 | 4.160 | 4.246 | 7,479 | -0.03(-0.78%) |
Jan 29, 2020 | 4.680 | 4.680 | 4.240 | 4.280 | 6,483 | -0.34(-7.26%) |
Jan 28, 2020 | 4.240 | 5.600 | 4.240 | 4.615 | 48,381 | +0.33(+7.82%) |
Jan 27, 2020 | 4.240 | 4.319 | 4.240 | 4.280 | 1,251 | -0.04(-0.93%) |
Jan 24, 2020 | 4.280 | 4.320 | 4.240 | 4.320 | 1,175 | +0.13(+3.12%) |
Jan 23, 2020 | 4.214 | 4.320 | 4.160 | 4.189 | 4,307 | -0.01(-0.26%) |
Jan 22, 2020 | 4.200 | 4.320 | 4.160 | 4.200 | 8,490 | -0.04(-0.94%) |
Jan 21, 2020 | 4.240 | 4.320 | 4.160 | 4.240 | 4,146 | +0.00(+0.00%) |
Jan 17, 2020 | 4.160 | 4.280 | 4.160 | 4.240 | 8,600 | -0.04(-0.93%) |
Jan 16, 2020 | 4.360 | 4.360 | 4.160 | 4.280 | 3,217 | +0.00(+0.00%) |
Jan 15, 2020 | 4.457 | 4.600 | 4.239 | 4.280 | 3,479 | +0.00(+0.00%) |
Jan 14, 2020 | 4.040 | 4.640 | 4.040 | 4.280 | 6,868 | -0.08(-1.83%) |
Jan 13, 2020 | 4.120 | 4.760 | 4.040 | 4.360 | 20,348 | -0.12(-2.68%) |
Jan 10, 2020 | 5.280 | 7.320 | 4.400 | 4.480 | 401,350 | -0.36(-7.44%) |
Jan 09, 2020 | 4.240 | 4.840 | 4.040 | 4.840 | 53,687 | +0.88(+22.22%) |
Jan 08, 2020 | 4.000 | 4.240 | 3.841 | 3.960 | 11,965 | +0.00(+0.00%) |
Jan 07, 2020 | 3.800 | 3.960 | 3.800 | 3.960 | 1,414 | +0.04(+1.02%) |
Jan 06, 2020 | 3.800 | 3.960 | 3.762 | 3.920 | 1,002 | -0.04(-1.01%) |
Jan 03, 2020 | 3.949 | 3.960 | 3.949 | 3.960 | 100 | -0.06(-1.52%) |