Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.341 | 5.525 | 5.341 | 5.341 | 3,589 | -0.33(-5.84%) |
Mar 30, 2020 | 5.547 | 5.673 | 5.157 | 5.673 | 2,437 | +0.12(+2.10%) |
Mar 27, 2020 | 5.157 | 5.673 | 5.157 | 5.556 | 3,665 | +0.50(+9.94%) |
Mar 26, 2020 | 5.054 | 5.054 | 5.054 | 103 | +0.00(+0.00%) | |
Mar 25, 2020 | 4.840 | 5.422 | 4.840 | 5.054 | 5,726 | +0.20(+4.02%) |
Mar 24, 2020 | 4.796 | 5.135 | 4.796 | 4.858 | 4,772 | -0.28(-5.52%) |
Mar 23, 2020 | 5.142 | 5.142 | 5.142 | 5.142 | 253 | +0.07(+1.31%) |
Mar 20, 2020 | 5.157 | 5.341 | 5.076 | 5.076 | 13,438 | -0.08(-1.54%) |
Mar 19, 2020 | 5.525 | 5.673 | 4.935 | 5.155 | 25,914 | -0.37(-6.69%) |
Mar 18, 2020 | 6.483 | 6.483 | 5.525 | 5.525 | 15,451 | -1.55(-21.87%) |
Mar 17, 2020 | 6.991 | 7.348 | 6.940 | 7.072 | 6,515 | +0.21(+3.00%) |
Mar 16, 2020 | 6.520 | 6.866 | 6.365 | 6.866 | 9,901 | -0.07(-0.96%) |
Mar 13, 2020 | 6.263 | 6.932 | 6.263 | 6.932 | 2,986 | +0.45(+6.93%) |
Mar 12, 2020 | 7.396 | 7.890 | 6.166 | 6.483 | 8,607 | -1.66(-20.43%) |
Mar 11, 2020 | 8.148 | 8.148 | 8.148 | 76 | +0.00(+0.00%) | |
Mar 10, 2020 | 8.221 | 8.229 | 8.131 | 8.148 | 5,125 | -0.03(-0.41%) |
Mar 09, 2020 | 8.104 | 8.181 | 8.104 | 8.181 | 901 | -0.96(-10.51%) |
Mar 06, 2020 | 8.840 | 9.187 | 8.572 | 9.142 | 1,357 | +0.34(+3.85%) |
Mar 05, 2020 | 9.547 | 9.547 | 8.803 | 8.803 | 8,145 | -0.63(-6.64%) |
Mar 04, 2020 | 9.827 | 9.827 | 9.248 | 9.430 | 4,820 | +0.22(+2.40%) |
Mar 03, 2020 | 8.988 | 9.509 | 8.980 | 9.209 | 6,234 | +0.43(+4.88%) |
Mar 02, 2020 | 8.823 | 8.823 | 8.781 | 8.781 | 327 | +0.05(+0.58%) |
Feb 28, 2020 | 8.914 | 8.988 | 8.730 | 8.730 | 5,836 | -0.78(-8.21%) |
Feb 27, 2020 | 9.461 | 9.511 | 9.346 | 9.511 | 2,971 | +0.30(+3.28%) |
Feb 26, 2020 | 8.958 | 9.584 | 8.958 | 9.209 | 1,554 | +0.18(+2.04%) |
Feb 25, 2020 | 9.024 | 9.024 | 9.024 | 9.024 | 237 | -0.01(-0.08%) |
Feb 24, 2020 | 9.105 | 9.577 | 8.730 | 9.032 | 4,138 | -0.02(-0.24%) |
Feb 21, 2020 | 9.054 | 9.054 | 9.054 | 55 | +0.00(+0.00%) | |
Feb 20, 2020 | 9.257 | 9.293 | 9.032 | 9.054 | 1,327 | -0.30(-3.23%) |
Feb 19, 2020 | 9.209 | 9.356 | 9.209 | 9.356 | 2,481 | -0.11(-1.17%) |
Feb 18, 2020 | 9.516 | 9.516 | 9.393 | 9.466 | 1,761 | +0.26(+2.80%) |
Feb 14, 2020 | 9.209 | 9.209 | 9.209 | 100 | +0.00(+0.00%) | |
Feb 13, 2020 | 9.209 | 9.209 | 9.209 | 9.209 | 226 | -0.26(-2.72%) |
Feb 12, 2020 | 9.577 | 9.577 | 9.466 | 9.466 | 3,002 | +0.04(+0.39%) |
Feb 11, 2020 | 9.606 | 9.606 | 9.430 | 9.430 | 1,508 | -0.37(-3.76%) |
Feb 10, 2020 | 9.798 | 9.798 | 9.798 | 96 | +0.00(+0.00%) | |
Feb 07, 2020 | 9.341 | 9.798 | 9.209 | 9.798 | 1,221 | +0.66(+7.26%) |
Feb 06, 2020 | 9.135 | 9.135 | 9.135 | 249 | +0.00(+0.00%) | |
Feb 05, 2020 | 9.135 | 9.135 | 9.135 | 9.135 | 1,273 | +0.00(+0.00%) |
Feb 04, 2020 | 9.400 | 9.430 | 8.965 | 9.135 | 11,388 | -0.26(-2.75%) |
Feb 03, 2020 | 9.393 | 9.653 | 9.245 | 9.393 | 14,517 | -0.46(-4.71%) |
Jan 31, 2020 | 9.857 | 9.857 | 9.857 | 745 | +0.00(+0.00%) | |
Jan 30, 2020 | 9.857 | 9.857 | 9.857 | 200 | +0.00(+0.00%) | |
Jan 29, 2020 | 9.857 | 9.857 | 9.857 | 9.857 | 221 | +0.19(+1.98%) |
Jan 28, 2020 | 9.665 | 9.665 | 9.665 | 483 | +0.00(+0.00%) | |
Jan 27, 2020 | 9.820 | 9.945 | 9.614 | 9.665 | 12,186 | -0.22(-2.24%) |
Jan 24, 2020 | 10.24 | 10.85 | 9.879 | 9.886 | 5,565 | -0.14(-1.40%) |
Jan 23, 2020 | 10.00 | 10.36 | 10.00 | 10.03 | 7,514 | +0.19(+1.95%) |
Jan 22, 2020 | 9.857 | 9.857 | 9.835 | 9.835 | 1,193 | -0.08(-0.82%) |
Jan 21, 2020 | 10.01 | 10.01 | 9.820 | 9.916 | 5,509 | -0.12(-1.18%) |
Jan 17, 2020 | 10.35 | 10.37 | 10.02 | 10.03 | 2,171 | -0.35(-3.34%) |
Jan 16, 2020 | 10.38 | 10.38 | 10.38 | 10.38 | 1,187 | -0.01(-0.07%) |
Jan 15, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 2,417 | -0.07(-0.67%) |
Jan 14, 2020 | 10.51 | 10.65 | 10.35 | 10.46 | 18,800 | +0.21(+2.02%) |
Jan 13, 2020 | 11.25 | 11.25 | 10.25 | 10.25 | 766 | -0.31(-2.97%) |
Jan 10, 2020 | 10.56 | 10.56 | 10.56 | 574 | +0.00(+0.00%) | |
Jan 09, 2020 | 11.05 | 11.05 | 10.56 | 10.56 | 6,632 | -0.38(-3.51%) |
Jan 08, 2020 | 11.09 | 11.13 | 10.76 | 10.95 | 11,307 | -0.30(-2.71%) |
Jan 07, 2020 | 11.31 | 11.31 | 11.12 | 11.25 | 2,307 | -0.22(-1.96%) |
Jan 06, 2020 | 11.14 | 11.57 | 11.14 | 11.48 | 7,495 | -0.61(-5.06%) |
Jan 03, 2020 | 12.09 | 12.09 | 12.09 | 848 | +0.00(+0.00%) |