Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 08, 2020 | 11.25 | 11.25 | 11.25 | 0 | -0.01(-0.04%) | |
Apr 07, 2020 | 11.08 | 11.26 | 11.08 | 11.26 | 3,140 | +0.07(+0.58%) |
Apr 06, 2020 | 10.15 | 11.38 | 10.15 | 11.19 | 8,534 | -0.52(-4.44%) |
Apr 03, 2020 | 12.16 | 12.20 | 11.71 | 11.71 | 10,100 | -0.58(-4.69%) |
Apr 02, 2020 | 12.51 | 12.51 | 12.29 | 12.29 | 958 | -0.27(-2.11%) |
Apr 01, 2020 | 13.46 | 13.46 | 12.08 | 12.55 | 6,145 | +0.67(+5.65%) |
Mar 31, 2020 | 12.50 | 12.50 | 11.33 | 11.88 | 3,070 | -0.02(-0.15%) |
Mar 30, 2020 | 12.30 | 12.30 | 11.83 | 11.90 | 30,576 | +0.06(+0.49%) |
Mar 27, 2020 | 11.93 | 12.68 | 11.84 | 11.84 | 46,500 | +1.04(+9.63%) |
Mar 26, 2020 | 11.57 | 11.57 | 10.80 | 10.80 | 8,777 | -0.40(-3.57%) |
Mar 25, 2020 | 10.14 | 12.09 | 10.14 | 11.20 | 15,113 | +1.09(+10.84%) |
Mar 24, 2020 | 9.390 | 10.23 | 8.950 | 10.11 | 33,470 | -1.29(-11.36%) |
Mar 23, 2020 | 13.50 | 13.57 | 11.15 | 11.40 | 46,028 | -2.73(-19.31%) |
Mar 20, 2020 | 13.15 | 14.89 | 12.44 | 14.13 | 61,000 | +0.10(+0.70%) |
Mar 19, 2020 | 18.44 | 18.44 | 13.32 | 14.03 | 65,062 | -2.77(-16.50%) |
Mar 18, 2020 | 17.29 | 19.13 | 15.90 | 16.80 | 32,635 | +1.54(+10.11%) |
Mar 17, 2020 | 16.16 | 16.25 | 14.30 | 15.26 | 69,495 | -1.05(-6.44%) |
Mar 16, 2020 | 15.15 | 16.45 | 14.17 | 16.31 | 51,892 | +5.04(+44.72%) |
Mar 13, 2020 | 12.03 | 12.55 | 10.74 | 11.27 | 246,200 | -0.47(-4.00%) |
Mar 12, 2020 | 10.35 | 12.27 | 10.35 | 11.74 | 104,993 | +2.07(+21.44%) |
Mar 11, 2020 | 9.650 | 9.876 | 9.220 | 9.667 | 28,940 | +1.05(+12.15%) |
Mar 10, 2020 | 8.310 | 9.300 | 8.310 | 8.620 | 72,009 | -0.64(-6.89%) |
Mar 09, 2020 | 8.940 | 11.23 | 8.910 | 9.258 | 77,773 | +1.96(+26.86%) |
Mar 06, 2020 | 7.910 | 7.910 | 7.277 | 7.297 | 37,600 | +0.88(+13.67%) |
Mar 05, 2020 | 6.010 | 6.540 | 5.960 | 6.420 | 10,516 | +0.97(+17.70%) |
Mar 04, 2020 | 5.640 | 5.640 | 5.310 | 5.455 | 17,141 | -0.41(-6.94%) |
Mar 03, 2020 | 4.910 | 5.900 | 4.910 | 5.861 | 17,262 | +0.55(+10.38%) |
Mar 02, 2020 | 5.220 | 5.708 | 5.220 | 5.310 | 16,563 | -0.25(-4.49%) |
Feb 28, 2020 | 6.370 | 6.370 | 5.560 | 5.560 | 22,600 | +0.37(+7.09%) |
Feb 27, 2020 | 5.030 | 5.192 | 4.784 | 5.192 | 31,918 | +0.78(+17.80%) |
Feb 26, 2020 | 4.230 | 4.540 | 4.230 | 4.407 | 9,291 | -0.12(-2.55%) |
Feb 25, 2020 | 4.170 | 4.625 | 4.000 | 4.523 | 24,820 | +0.41(+9.95%) |
Feb 24, 2020 | 4.020 | 4.130 | 3.851 | 4.114 | 4,059 | +0.68(+19.72%) |
Feb 21, 2020 | 3.400 | 3.469 | 3.380 | 3.436 | 2,300 | +0.24(+7.57%) |
Feb 20, 2020 | 3.261 | 3.261 | 3.194 | 3.194 | 209 | +0.16(+5.42%) |
Feb 19, 2020 | 3.030 | 3.030 | 3.030 | 3.030 | 6 | -0.03(-0.82%) |
Feb 18, 2020 | 3.050 | 3.055 | 3.050 | 3.055 | 406 | -0.01(-0.24%) |
Feb 14, 2020 | 2.950 | 3.100 | 2.950 | 3.062 | 5,200 | -0.04(-1.37%) |
Feb 13, 2020 | 3.120 | 3.120 | 3.060 | 3.105 | 305 | +0.09(+3.09%) |
Feb 12, 2020 | 3.090 | 3.090 | 3.012 | 3.012 | 1,109 | -0.13(-4.07%) |
Feb 11, 2020 | 3.150 | 3.150 | 3.140 | 3.140 | 212 | -0.04(-1.32%) |
Feb 10, 2020 | 3.260 | 3.260 | 3.182 | 3.182 | 731 | -0.10(-3.05%) |
Feb 07, 2020 | 3.200 | 3.282 | 3.200 | 3.282 | 800 | +0.13(+4.18%) |
Feb 06, 2020 | 3.180 | 3.190 | 3.150 | 3.150 | 1,027 | -0.12(-3.53%) |
Feb 05, 2020 | 3.310 | 3.310 | 3.265 | 3.265 | 1,300 | -0.14(-4.10%) |
Feb 04, 2020 | 3.330 | 3.405 | 3.330 | 3.405 | 4,304 | -0.20(-5.63%) |
Feb 03, 2020 | 3.670 | 3.670 | 3.608 | 3.608 | 947 | -0.21(-5.58%) |
Jan 31, 2020 | 3.630 | 3.822 | 3.610 | 3.822 | 92,200 | +0.39(+11.45%) |
Jan 30, 2020 | 3.480 | 3.480 | 3.429 | 3.429 | 937 | +0.06(+1.72%) |
Jan 29, 2020 | 3.371 | 3.371 | 3.371 | 3.371 | 85 | -0.05(-1.37%) |
Jan 28, 2020 | 3.418 | 3.418 | 3.418 | 3.418 | 129 | -0.26(-7.13%) |
Jan 27, 2020 | 3.527 | 3.680 | 3.527 | 3.680 | 47,138 | +0.34(+10.18%) |
Jan 24, 2020 | 3.240 | 3.350 | 3.240 | 3.340 | 800 | +0.14(+4.37%) |
Jan 23, 2020 | 3.210 | 3.262 | 3.200 | 3.200 | 2,034 | +0.03(+1.10%) |
Jan 22, 2020 | 3.140 | 3.173 | 3.130 | 3.165 | 458 | -0.01(-0.20%) |
Jan 21, 2020 | 3.400 | 3.400 | 3.160 | 3.172 | 3,607 | +0.01(+0.38%) |
Jan 17, 2020 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | -0.05(-1.58%) |
Jan 16, 2020 | 3.210 | 3.210 | 3.210 | 3.210 | 101 | -0.14(-4.06%) |
Jan 15, 2020 | 3.330 | 3.346 | 3.330 | 3.346 | 108 | +0.01(+0.34%) |
Jan 14, 2020 | 3.320 | 3.335 | 3.320 | 3.335 | 108 | -0.01(-0.30%) |
Jan 13, 2020 | 3.377 | 3.377 | 3.345 | 3.345 | 160 | -0.07(-2.03%) |
Jan 10, 2020 | 3.340 | 3.414 | 3.340 | 3.414 | 800 | +0.03(+0.87%) |
Jan 09, 2020 | 3.377 | 3.385 | 3.377 | 3.385 | 3,009 | -0.16(-4.60%) |
Jan 08, 2020 | 3.600 | 3.600 | 3.470 | 3.548 | 448 | -0.04(-1.10%) |
Jan 07, 2020 | 3.790 | 3.790 | 3.510 | 3.588 | 50,805 | -0.12(-3.30%) |
Jan 06, 2020 | 3.760 | 3.800 | 3.650 | 3.710 | 623 | +0.13(+3.78%) |
Jan 03, 2020 | 3.540 | 3.600 | 3.540 | 3.575 | 800 | +0.08(+2.32%) |