Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.050 | 3.175 | 2.970 | 3.090 | 1,415,129 | +0.04(+1.31%) |
Mar 30, 2020 | 3.030 | 3.120 | 2.750 | 3.050 | 1,123,171 | +0.08(+2.69%) |
Mar 27, 2020 | 3.100 | 3.100 | 2.910 | 2.970 | 1,172,700 | -0.28(-8.62%) |
Mar 26, 2020 | 3.140 | 3.430 | 3.060 | 3.250 | 1,457,139 | +0.10(+3.17%) |
Mar 25, 2020 | 3.010 | 3.260 | 2.710 | 3.150 | 1,311,522 | +0.12(+3.96%) |
Mar 24, 2020 | 2.680 | 3.080 | 2.680 | 3.030 | 1,982,077 | +0.53(+21.20%) |
Mar 23, 2020 | 2.290 | 2.500 | 2.070 | 2.500 | 1,497,216 | +0.23(+10.13%) |
Mar 20, 2020 | 2.300 | 2.395 | 2.095 | 2.270 | 2,896,800 | -0.06(-2.58%) |
Mar 19, 2020 | 1.880 | 2.420 | 1.880 | 2.330 | 2,840,709 | +0.45(+23.94%) |
Mar 18, 2020 | 2.070 | 2.095 | 1.430 | 1.880 | 4,441,979 | -0.22(-10.48%) |
Mar 17, 2020 | 2.740 | 2.800 | 2.060 | 2.100 | 2,900,117 | -0.55(-20.75%) |
Mar 16, 2020 | 3.250 | 3.430 | 2.640 | 2.650 | 3,069,711 | -1.00(-27.40%) |
Mar 13, 2020 | 3.300 | 3.660 | 3.080 | 3.650 | 3,743,100 | +0.50(+15.87%) |
Mar 12, 2020 | 3.660 | 3.730 | 3.130 | 3.150 | 3,764,106 | -0.83(-20.85%) |
Mar 11, 2020 | 4.220 | 4.370 | 3.940 | 3.980 | 1,663,166 | -0.39(-8.92%) |
Mar 10, 2020 | 4.590 | 4.640 | 4.260 | 4.370 | 2,043,121 | -0.02(-0.46%) |
Mar 09, 2020 | 4.440 | 4.655 | 4.330 | 4.390 | 1,220,225 | -0.43(-8.92%) |
Mar 06, 2020 | 4.710 | 4.930 | 4.680 | 4.820 | 1,836,900 | -0.03(-0.62%) |
Mar 05, 2020 | 4.930 | 5.030 | 4.770 | 4.850 | 2,811,783 | -0.21(-4.06%) |
Mar 04, 2020 | 5.020 | 5.080 | 4.810 | 5.055 | 1,505,565 | +0.15(+3.16%) |
Mar 03, 2020 | 5.110 | 5.220 | 4.780 | 4.900 | 1,300,042 | -0.22(-4.30%) |
Mar 02, 2020 | 5.050 | 5.130 | 4.945 | 5.120 | 1,305,592 | +0.09(+1.79%) |
Feb 28, 2020 | 4.990 | 5.170 | 4.900 | 5.030 | 3,284,000 | -0.05(-0.98%) |
Feb 27, 2020 | 5.380 | 5.425 | 5.080 | 5.080 | 1,563,738 | -0.46(-8.30%) |
Feb 26, 2020 | 5.720 | 5.810 | 5.470 | 5.540 | 1,245,927 | -0.16(-2.81%) |
Feb 25, 2020 | 6.060 | 6.100 | 5.640 | 5.700 | 1,030,210 | -0.33(-5.47%) |
Feb 24, 2020 | 6.010 | 6.110 | 5.950 | 6.030 | 1,905,401 | -0.26(-4.13%) |
Feb 21, 2020 | 6.460 | 6.460 | 6.215 | 6.290 | 848,100 | -0.19(-2.93%) |
Feb 20, 2020 | 6.400 | 6.530 | 6.380 | 6.480 | 1,163,895 | +0.05(+0.78%) |
Feb 19, 2020 | 6.330 | 6.460 | 6.270 | 6.430 | 875,765 | +0.05(+0.78%) |
Feb 18, 2020 | 6.210 | 6.395 | 6.180 | 6.380 | 1,034,295 | -0.04(-0.62%) |
Feb 14, 2020 | 6.470 | 6.525 | 6.280 | 6.420 | 1,216,100 | -0.08(-1.23%) |
Feb 13, 2020 | 6.410 | 6.705 | 6.395 | 6.500 | 1,318,934 | +0.16(+2.52%) |
Feb 12, 2020 | 6.180 | 6.380 | 6.180 | 6.340 | 1,808,055 | +0.22(+3.59%) |
Feb 11, 2020 | 6.160 | 6.290 | 6.060 | 6.120 | 1,146,868 | +0.00(+0.00%) |
Feb 10, 2020 | 5.930 | 6.150 | 5.890 | 6.120 | 1,397,265 | +0.16(+2.68%) |
Feb 07, 2020 | 6.060 | 6.120 | 5.910 | 5.960 | 1,306,600 | -0.12(-1.97%) |
Feb 06, 2020 | 6.100 | 6.280 | 5.980 | 6.080 | 1,183,534 | +0.03(+0.50%) |
Feb 05, 2020 | 5.870 | 6.180 | 5.800 | 6.050 | 1,996,833 | +0.26(+4.49%) |
Feb 04, 2020 | 5.950 | 6.010 | 5.745 | 5.790 | 1,362,365 | -0.07(-1.19%) |
Feb 03, 2020 | 5.910 | 5.990 | 5.800 | 5.860 | 1,753,116 | -0.04(-0.68%) |
Jan 31, 2020 | 6.050 | 6.100 | 5.850 | 5.900 | 3,328,500 | -0.21(-3.44%) |
Jan 30, 2020 | 6.370 | 6.450 | 6.050 | 6.110 | 2,649,636 | -0.24(-3.78%) |
Jan 29, 2020 | 6.500 | 7.180 | 6.350 | 6.350 | 4,791,316 | -0.91(-12.53%) |
Jan 28, 2020 | 7.610 | 7.760 | 7.210 | 7.260 | 2,443,848 | -0.35(-4.60%) |
Jan 27, 2020 | 7.480 | 7.660 | 7.380 | 7.610 | 1,589,228 | -0.08(-1.04%) |
Jan 24, 2020 | 7.550 | 7.720 | 7.380 | 7.690 | 1,918,900 | +0.18(+2.40%) |
Jan 23, 2020 | 7.520 | 7.550 | 7.400 | 7.510 | 1,218,762 | -0.04(-0.53%) |
Jan 22, 2020 | 7.640 | 7.692 | 7.540 | 7.550 | 1,106,726 | -0.04(-0.53%) |
Jan 21, 2020 | 7.800 | 7.830 | 7.570 | 7.590 | 1,463,868 | -0.33(-4.17%) |
Jan 17, 2020 | 7.990 | 8.000 | 7.840 | 7.920 | 975,000 | +0.00(+0.00%) |
Jan 16, 2020 | 7.750 | 7.950 | 7.740 | 7.920 | 1,454,346 | +0.26(+3.39%) |
Jan 15, 2020 | 7.450 | 7.710 | 7.440 | 7.660 | 1,309,387 | +0.15(+2.00%) |
Jan 14, 2020 | 7.430 | 7.580 | 7.380 | 7.510 | 1,130,966 | +0.09(+1.21%) |
Jan 13, 2020 | 7.320 | 7.445 | 7.250 | 7.420 | 721,287 | +0.14(+1.92%) |
Jan 10, 2020 | 7.360 | 7.460 | 7.240 | 7.280 | 1,029,900 | -0.09(-1.22%) |
Jan 09, 2020 | 7.450 | 7.480 | 7.280 | 7.370 | 849,102 | -0.02(-0.27%) |
Jan 08, 2020 | 7.340 | 7.510 | 7.300 | 7.390 | 1,382,377 | +0.07(+0.96%) |
Jan 07, 2020 | 7.230 | 7.350 | 7.190 | 7.320 | 890,544 | +0.07(+0.97%) |
Jan 06, 2020 | 7.200 | 7.330 | 7.165 | 7.250 | 891,901 | -0.08(-1.02%) |
Jan 03, 2020 | 7.190 | 7.365 | 7.190 | 7.325 | 997,900 | -0.01(-0.20%) |