Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.510 | 3.600 | 3.120 | 3.390 | 24,069 | +0.18(+5.61%) |
Mar 30, 2020 | 2.961 | 3.450 | 2.961 | 3.210 | 16,015 | +0.51(+18.89%) |
Mar 27, 2020 | 3.150 | 3.300 | 2.372 | 2.700 | 31,466 | -0.69(-20.35%) |
Mar 26, 2020 | 2.550 | 3.990 | 2.430 | 3.390 | 135,566 | +0.96(+39.52%) |
Mar 25, 2020 | 2.024 | 2.550 | 1.710 | 2.430 | 13,264 | +0.59(+32.34%) |
Mar 24, 2020 | 2.100 | 2.305 | 1.836 | 1.836 | 7,569 | +0.16(+9.29%) |
Mar 23, 2020 | 2.400 | 2.610 | 1.664 | 1.680 | 6,269 | -0.71(-29.66%) |
Mar 20, 2020 | 2.925 | 2.925 | 2.370 | 2.388 | 10,166 | +0.02(+0.77%) |
Mar 19, 2020 | 3.570 | 3.570 | 2.177 | 2.370 | 43,563 | -0.87(-26.85%) |
Mar 18, 2020 | 3.628 | 3.628 | 3.030 | 3.240 | 1,811 | -0.54(-14.29%) |
Mar 17, 2020 | 4.500 | 4.740 | 3.600 | 3.780 | 10,632 | -0.51(-11.89%) |
Mar 16, 2020 | 3.870 | 4.560 | 3.270 | 4.290 | 9,323 | +0.24(+5.93%) |
Mar 13, 2020 | 4.487 | 4.666 | 3.960 | 4.050 | 4,600 | -0.12(-2.88%) |
Mar 12, 2020 | 4.410 | 5.145 | 3.780 | 4.170 | 11,095 | -0.98(-19.03%) |
Mar 11, 2020 | 5.220 | 5.220 | 5.150 | 5.150 | 274 | -0.49(-8.69%) |
Mar 10, 2020 | 5.940 | 5.940 | 4.740 | 5.640 | 29,850 | -0.30(-5.05%) |
Mar 09, 2020 | 5.940 | 6.000 | 5.428 | 5.940 | 12,171 | +0.27(+4.76%) |
Mar 06, 2020 | 5.430 | 6.082 | 5.430 | 5.670 | 2,100 | -0.27(-4.55%) |
Mar 05, 2020 | 6.330 | 6.570 | 5.853 | 5.940 | 18,741 | -0.30(-4.81%) |
Mar 04, 2020 | 6.660 | 6.750 | 6.090 | 6.240 | 24,800 | -0.53(-7.89%) |
Mar 03, 2020 | 6.557 | 6.774 | 6.557 | 6.774 | 2,220 | +0.02(+0.36%) |
Mar 02, 2020 | 6.750 | 7.050 | 6.333 | 6.750 | 10,242 | +0.09(+1.35%) |
Feb 28, 2020 | 7.170 | 7.200 | 6.540 | 6.660 | 7,766 | -0.87(-11.55%) |
Feb 27, 2020 | 7.024 | 7.530 | 7.008 | 7.530 | 2,762 | +0.36(+5.02%) |
Feb 26, 2020 | 7.170 | 7.170 | 7.140 | 7.170 | 839 | -0.06(-0.83%) |
Feb 25, 2020 | 7.598 | 7.598 | 7.230 | 7.230 | 1,759 | -0.33(-4.37%) |
Feb 24, 2020 | 7.620 | 7.620 | 7.380 | 7.560 | 670 | -0.06(-0.79%) |
Feb 21, 2020 | 7.710 | 7.800 | 7.620 | 7.620 | 16,033 | +0.24(+3.25%) |
Feb 20, 2020 | 7.860 | 7.860 | 7.380 | 7.380 | 358 | -0.57(-7.17%) |
Feb 19, 2020 | 7.915 | 7.950 | 7.912 | 7.950 | 978 | +0.06(+0.76%) |
Feb 18, 2020 | 7.787 | 7.890 | 7.787 | 7.890 | 651 | +0.24(+3.14%) |
Feb 14, 2020 | 7.830 | 7.830 | 7.650 | 7.650 | 1,933 | -0.24(-3.04%) |
Feb 13, 2020 | 7.740 | 7.920 | 7.560 | 7.890 | 6,005 | +0.13(+1.74%) |
Feb 12, 2020 | 7.783 | 7.783 | 7.755 | 7.755 | 393 | -0.28(-3.54%) |
Feb 11, 2020 | 8.009 | 8.091 | 8.009 | 8.040 | 476 | -0.11(-1.39%) |
Feb 10, 2020 | 8.400 | 8.400 | 7.860 | 8.153 | 258 | +0.32(+4.13%) |
Feb 07, 2020 | 7.710 | 7.980 | 7.590 | 7.830 | 8,400 | +0.12(+1.56%) |
Feb 06, 2020 | 7.740 | 8.211 | 7.710 | 7.710 | 3,559 | +0.00(+0.00%) |
Feb 05, 2020 | 7.770 | 7.860 | 7.710 | 7.710 | 1,025 | -0.21(-2.65%) |
Feb 04, 2020 | 8.160 | 8.250 | 7.920 | 7.920 | 6,019 | -0.06(-0.75%) |
Feb 03, 2020 | 8.010 | 8.010 | 7.920 | 7.980 | 2,768 | +0.06(+0.76%) |
Jan 31, 2020 | 7.920 | 7.920 | 7.920 | 7.920 | 33 | +0.00(+0.01%) |
Jan 30, 2020 | 7.950 | 7.950 | 7.919 | 7.919 | 106 | -0.06(-0.76%) |
Jan 29, 2020 | 8.040 | 8.114 | 7.980 | 7.980 | 4,126 | +0.06(+0.76%) |
Jan 28, 2020 | 7.935 | 7.935 | 7.917 | 7.920 | 302 | +0.12(+1.54%) |
Jan 27, 2020 | 7.710 | 7.830 | 7.710 | 7.800 | 4,082 | +0.00(+0.00%) |
Jan 24, 2020 | 7.804 | 7.804 | 7.800 | 7.800 | 133 | -0.15(-1.89%) |
Jan 23, 2020 | 7.920 | 8.100 | 7.860 | 7.950 | 3,593 | +0.06(+0.76%) |
Jan 22, 2020 | 7.920 | 7.939 | 7.890 | 7.890 | 743 | -0.21(-2.59%) |
Jan 21, 2020 | 8.580 | 8.580 | 8.100 | 8.100 | 5,517 | -0.18(-2.17%) |
Jan 17, 2020 | 8.550 | 8.550 | 8.280 | 8.280 | 466 | -0.15(-1.78%) |
Jan 16, 2020 | 8.290 | 8.430 | 8.290 | 8.430 | 654 | +0.21(+2.55%) |
Jan 15, 2020 | 8.460 | 8.460 | 8.220 | 8.220 | 293 | -0.06(-0.72%) |
Jan 14, 2020 | 8.370 | 8.850 | 8.280 | 8.280 | 15,185 | -0.36(-4.17%) |
Jan 13, 2020 | 8.490 | 8.700 | 8.359 | 8.640 | 6,635 | +0.03(+0.38%) |
Jan 10, 2020 | 8.580 | 8.618 | 8.509 | 8.607 | 666 | +0.21(+2.46%) |
Jan 09, 2020 | 9.060 | 9.060 | 8.221 | 8.400 | 1,836 | -0.09(-1.06%) |
Jan 08, 2020 | 8.538 | 8.790 | 8.334 | 8.490 | 32,437 | -0.51(-5.67%) |
Jan 07, 2020 | 8.370 | 9.000 | 8.329 | 9.000 | 6,384 | +0.48(+5.63%) |
Jan 06, 2020 | 7.830 | 8.520 | 7.800 | 8.520 | 10,710 | +0.51(+6.37%) |
Jan 03, 2020 | 7.590 | 8.100 | 7.590 | 8.010 | 2,266 | +0.30(+3.89%) |