Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.49 | 17.87 | 16.27 | 17.51 | 329,788 | -0.84(-4.58%) |
Mar 30, 2020 | 18.65 | 19.50 | 17.53 | 18.35 | 525,146 | +1.07(+6.19%) |
Mar 27, 2020 | 18.12 | 21.99 | 17.01 | 17.28 | 1,772,600 | +0.66(+3.97%) |
Mar 26, 2020 | 13.85 | 18.24 | 13.85 | 16.62 | 836,608 | +3.23(+24.12%) |
Mar 25, 2020 | 14.00 | 14.00 | 12.50 | 13.39 | 441,272 | -1.35(-9.16%) |
Mar 24, 2020 | 16.20 | 16.35 | 13.34 | 14.74 | 621,925 | -2.61(-15.04%) |
Mar 23, 2020 | 20.00 | 20.48 | 16.39 | 17.35 | 452,051 | -2.05(-10.57%) |
Mar 20, 2020 | 24.49 | 24.49 | 15.58 | 19.40 | 1,087,600 | -5.60(-22.40%) |
Mar 19, 2020 | 22.99 | 27.81 | 20.50 | 25.00 | 1,801,658 | +5.25(+26.58%) |
Mar 18, 2020 | 14.09 | 20.00 | 13.10 | 19.75 | 2,069,592 | +5.80(+41.58%) |
Mar 17, 2020 | 14.09 | 14.58 | 13.00 | 13.95 | 348,157 | -0.04(-0.29%) |
Mar 16, 2020 | 15.65 | 15.65 | 12.80 | 13.99 | 1,092,004 | +2.33(+19.98%) |
Mar 13, 2020 | 12.64 | 13.70 | 10.58 | 11.66 | 626,600 | -1.28(-9.89%) |
Mar 12, 2020 | 16.40 | 16.45 | 12.71 | 12.94 | 1,071,038 | -1.80(-12.21%) |
Mar 11, 2020 | 10.69 | 16.37 | 9.820 | 14.74 | 2,610,920 | +4.56(+44.79%) |
Mar 10, 2020 | 12.63 | 13.91 | 9.040 | 10.18 | 1,055,632 | -3.11(-23.40%) |
Mar 09, 2020 | 16.62 | 17.75 | 11.88 | 13.29 | 775,119 | -4.80(-26.53%) |
Mar 06, 2020 | 19.18 | 19.82 | 16.50 | 18.09 | 1,174,900 | -0.41(-2.22%) |
Mar 05, 2020 | 18.55 | 22.50 | 17.25 | 18.50 | 3,128,834 | +2.36(+14.62%) |
Mar 04, 2020 | 16.10 | 20.49 | 15.01 | 16.14 | 1,884,866 | -3.86(-19.30%) |
Mar 03, 2020 | 13.11 | 24.39 | 11.06 | 20.00 | 6,227,787 | +4.35(+27.80%) |
Mar 02, 2020 | 23.79 | 23.79 | 13.00 | 15.65 | 2,737,641 | -8.35(-34.79%) |
Feb 28, 2020 | 41.44 | 45.00 | 15.85 | 24.00 | 7,505,600 | +8.48(+54.64%) |
Feb 27, 2020 | 5.870 | 17.95 | 5.050 | 15.52 | 11,514,188 | +11.84(+321.74%) |
Feb 26, 2020 | 3.540 | 4.180 | 3.420 | 3.680 | 2,125,428 | +0.27(+7.92%) |
Feb 25, 2020 | 3.040 | 3.690 | 2.820 | 3.410 | 1,137,077 | +0.28(+8.95%) |
Feb 24, 2020 | 2.560 | 3.480 | 2.540 | 3.130 | 2,269,806 | +0.67(+27.24%) |
Feb 21, 2020 | 2.340 | 2.560 | 2.110 | 2.460 | 468,400 | +0.07(+2.93%) |
Feb 20, 2020 | 2.040 | 2.430 | 1.980 | 2.390 | 743,650 | +0.30(+14.35%) |
Feb 19, 2020 | 2.150 | 2.188 | 2.010 | 2.090 | 116,837 | -0.10(-4.57%) |
Feb 18, 2020 | 2.350 | 2.390 | 2.150 | 2.190 | 172,434 | -0.13(-5.60%) |
Feb 14, 2020 | 2.270 | 2.470 | 2.220 | 2.320 | 165,800 | +0.06(+2.65%) |
Feb 13, 2020 | 2.390 | 2.490 | 2.210 | 2.260 | 459,467 | +0.12(+5.61%) |
Feb 12, 2020 | 2.210 | 2.340 | 2.100 | 2.140 | 281,398 | -0.13(-5.73%) |
Feb 11, 2020 | 2.500 | 2.500 | 2.200 | 2.270 | 229,020 | -0.27(-10.63%) |
Feb 10, 2020 | 2.140 | 2.670 | 2.080 | 2.540 | 784,689 | +0.29(+12.89%) |
Feb 07, 2020 | 2.200 | 2.390 | 2.100 | 2.250 | 374,400 | +0.04(+1.81%) |
Feb 06, 2020 | 2.350 | 2.400 | 2.180 | 2.210 | 346,051 | -0.21(-8.68%) |
Feb 05, 2020 | 2.350 | 2.620 | 2.280 | 2.420 | 359,953 | -0.06(-2.42%) |
Feb 04, 2020 | 2.590 | 2.600 | 2.280 | 2.480 | 524,606 | -0.48(-16.22%) |
Feb 03, 2020 | 3.660 | 3.690 | 2.730 | 2.960 | 664,061 | -0.93(-23.91%) |
Jan 31, 2020 | 4.090 | 4.470 | 3.520 | 3.890 | 2,332,900 | +0.65(+20.06%) |
Jan 30, 2020 | 2.630 | 3.490 | 2.530 | 3.240 | 1,213,019 | +0.70(+27.56%) |
Jan 29, 2020 | 2.880 | 2.970 | 2.160 | 2.540 | 1,048,893 | -0.42(-14.19%) |
Jan 28, 2020 | 4.000 | 4.000 | 2.880 | 2.960 | 1,022,486 | -1.39(-31.95%) |
Jan 27, 2020 | 3.880 | 5.000 | 3.670 | 4.350 | 4,542,064 | +1.45(+50.00%) |
Jan 24, 2020 | 1.570 | 4.150 | 1.535 | 2.900 | 4,610,900 | +1.40(+93.33%) |
Jan 23, 2020 | 1.500 | 1.607 | 1.500 | 1.500 | 20,539 | -0.10(-6.25%) |
Jan 22, 2020 | 1.650 | 1.650 | 1.510 | 1.600 | 13,972 | -0.02(-1.23%) |
Jan 21, 2020 | 1.590 | 1.650 | 1.590 | 1.620 | 20,365 | +0.02(+1.44%) |
Jan 17, 2020 | 1.643 | 1.643 | 1.597 | 1.597 | 14,300 | +0.03(+1.76%) |
Jan 16, 2020 | 1.500 | 1.569 | 1.500 | 1.569 | 692 | +0.07(+4.63%) |
Jan 15, 2020 | 1.480 | 1.640 | 1.400 | 1.500 | 39,571 | +0.07(+4.90%) |
Jan 14, 2020 | 1.420 | 1.490 | 1.400 | 1.430 | 14,444 | +0.01(+0.73%) |
Jan 13, 2020 | 1.350 | 1.490 | 1.300 | 1.420 | 13,270 | +0.08(+5.95%) |
Jan 10, 2020 | 1.190 | 1.385 | 1.190 | 1.340 | 13,400 | +0.12(+9.84%) |
Jan 09, 2020 | 1.350 | 1.643 | 1.200 | 1.220 | 49,616 | -0.10(-7.58%) |
Jan 08, 2020 | 1.301 | 1.350 | 1.301 | 1.320 | 15,152 | +0.05(+3.53%) |
Jan 07, 2020 | 1.240 | 1.290 | 1.230 | 1.275 | 1,369 | +0.02(+1.59%) |
Jan 06, 2020 | 1.200 | 1.350 | 1.200 | 1.255 | 10,705 | +0.01(+1.21%) |
Jan 03, 2020 | 1.320 | 1.320 | 1.200 | 1.240 | 33,600 | -0.02(-1.59%) |