Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.95 | 18.50 | 8.550 | 9.600 | 1,597,520 | +3.55(+58.68%) |
Feb 27, 2020 | 4.900 | 6.750 | 4.800 | 6.050 | 324,573 | +1.27(+26.69%) |
Feb 26, 2020 | 4.800 | 5.300 | 4.750 | 4.776 | 12,417 | +0.01(+0.28%) |
Feb 25, 2020 | 4.749 | 5.450 | 4.599 | 4.762 | 78,564 | +0.01(+0.27%) |
Feb 24, 2020 | 4.700 | 4.749 | 4.556 | 4.749 | 9,631 | +0.00(+0.00%) |
Feb 21, 2020 | 4.657 | 4.749 | 4.655 | 4.749 | 4,480 | +0.01(+0.26%) |
Feb 20, 2020 | 4.750 | 4.750 | 4.664 | 4.737 | 4,985 | -0.01(-0.17%) |
Feb 19, 2020 | 4.600 | 4.749 | 4.501 | 4.745 | 8,721 | +0.14(+3.14%) |
Feb 18, 2020 | 4.750 | 4.750 | 4.500 | 4.600 | 13,287 | +0.11(+2.52%) |
Feb 14, 2020 | 4.253 | 4.500 | 4.253 | 4.487 | 15,740 | +0.23(+5.50%) |
Feb 13, 2020 | 4.479 | 4.479 | 4.155 | 4.253 | 9,582 | +0.10(+2.37%) |
Feb 12, 2020 | 4.409 | 4.496 | 4.065 | 4.154 | 9,238 | -0.34(-7.66%) |
Feb 11, 2020 | 4.725 | 4.725 | 4.360 | 4.499 | 22,391 | -0.10(-2.20%) |
Feb 10, 2020 | 4.350 | 4.750 | 4.350 | 4.600 | 24,846 | +0.29(+6.65%) |
Feb 07, 2020 | 4.500 | 4.563 | 4.252 | 4.313 | 31,280 | -0.19(-4.16%) |
Feb 06, 2020 | 4.595 | 4.595 | 4.450 | 4.500 | 4,889 | +0.05(+1.11%) |
Feb 05, 2020 | 4.843 | 4.843 | 4.401 | 4.450 | 4,622 | +0.07(+1.49%) |
Feb 04, 2020 | 5.250 | 5.250 | 4.351 | 4.385 | 25,653 | -0.56(-11.23%) |
Feb 03, 2020 | 4.750 | 5.100 | 4.601 | 4.940 | 91,544 | +0.04(+0.81%) |
Jan 31, 2020 | 4.417 | 6.850 | 4.414 | 4.901 | 676,800 | +0.66(+15.51%) |
Jan 30, 2020 | 4.400 | 4.548 | 4.242 | 4.242 | 3,010 | -0.29(-6.31%) |
Jan 29, 2020 | 4.401 | 4.528 | 4.400 | 4.528 | 891 | +0.13(+2.90%) |
Jan 28, 2020 | 4.401 | 4.599 | 4.401 | 4.401 | 1,060 | +0.00(+0.01%) |
Jan 27, 2020 | 4.350 | 4.600 | 4.350 | 4.400 | 1,268 | -0.18(-3.86%) |
Jan 24, 2020 | 4.550 | 4.649 | 4.351 | 4.577 | 980 | +0.03(+0.58%) |
Jan 23, 2020 | 4.275 | 4.649 | 4.275 | 4.550 | 8,978 | +0.12(+2.60%) |
Jan 22, 2020 | 4.557 | 4.649 | 4.431 | 4.434 | 11,307 | -0.17(-3.60%) |
Jan 21, 2020 | 4.792 | 4.899 | 4.500 | 4.600 | 8,486 | -0.08(-1.61%) |
Jan 17, 2020 | 4.699 | 4.949 | 4.500 | 4.676 | 7,780 | +0.04(+0.84%) |
Jan 16, 2020 | 5.024 | 5.024 | 4.612 | 4.636 | 15,538 | -0.33(-6.72%) |
Jan 15, 2020 | 5.300 | 5.350 | 4.950 | 4.971 | 20,145 | -0.47(-8.67%) |
Jan 14, 2020 | 5.200 | 5.450 | 5.150 | 5.442 | 12,655 | +0.09(+1.73%) |
Jan 13, 2020 | 5.300 | 5.350 | 5.150 | 5.350 | 8,933 | +0.10(+1.90%) |
Jan 10, 2020 | 5.100 | 5.300 | 5.000 | 5.250 | 21,320 | +0.12(+2.34%) |
Jan 09, 2020 | 5.150 | 5.322 | 4.800 | 5.130 | 33,028 | -0.22(-4.11%) |
Jan 08, 2020 | 4.750 | 6.200 | 4.500 | 5.350 | 356,996 | +0.85(+18.86%) |
Jan 07, 2020 | 5.300 | 5.300 | 4.250 | 4.501 | 33,518 | -0.50(-9.98%) |
Jan 06, 2020 | 4.944 | 5.350 | 4.944 | 5.000 | 17,339 | +0.35(+7.50%) |
Jan 03, 2020 | 4.450 | 4.997 | 4.293 | 4.651 | 10,300 | +0.23(+5.21%) |
Jan 02, 2020 | 4.250 | 4.500 | 4.150 | 4.420 | 6,879 | +0.27(+6.51%) |
Dec 31, 2019 | 4.000 | 4.399 | 3.950 | 4.151 | 78,720 | +0.15(+3.78%) |
Dec 30, 2019 | 3.900 | 4.080 | 3.820 | 3.999 | 12,358 | +0.10(+2.55%) |
Dec 27, 2019 | 4.051 | 4.151 | 3.898 | 3.900 | 17,160 | -0.10(-2.52%) |
Dec 26, 2019 | 3.925 | 4.098 | 3.900 | 4.001 | 17,736 | -0.05(-1.17%) |
Dec 24, 2019 | 4.050 | 4.199 | 3.925 | 4.048 | 12,220 | +0.04(+1.07%) |
Dec 23, 2019 | 4.000 | 4.500 | 3.850 | 4.005 | 11,841 | -0.02(-0.48%) |
Dec 20, 2019 | 4.024 | 4.025 | 3.855 | 4.025 | 7,020 | +0.00(+0.00%) |
Dec 19, 2019 | 4.024 | 4.025 | 3.950 | 4.025 | 8,352 | -0.02(-0.61%) |
Dec 18, 2019 | 3.889 | 4.144 | 3.850 | 4.050 | 14,475 | +0.15(+3.86%) |
Dec 17, 2019 | 3.593 | 3.900 | 3.593 | 3.899 | 15,207 | +0.23(+6.15%) |
Dec 16, 2019 | 3.284 | 3.673 | 3.251 | 3.673 | 2,055 | +0.27(+8.03%) |
Dec 13, 2019 | 3.482 | 3.650 | 3.400 | 3.400 | 24,160 | -0.08(-2.37%) |
Dec 12, 2019 | 3.484 | 3.499 | 3.151 | 3.482 | 9,991 | +0.28(+8.83%) |
Dec 11, 2019 | 3.425 | 3.450 | 3.184 | 3.200 | 18,757 | -0.05(-1.54%) |
Dec 10, 2019 | 3.503 | 3.550 | 3.204 | 3.250 | 29,034 | -0.15(-4.41%) |
Dec 09, 2019 | 3.500 | 3.750 | 3.400 | 3.400 | 27,411 | -0.08(-2.17%) |
Dec 06, 2019 | 3.501 | 3.619 | 3.475 | 3.475 | 9,740 | -0.05(-1.40%) |
Dec 05, 2019 | 3.651 | 3.700 | 3.502 | 3.525 | 4,885 | -0.12(-3.42%) |
Dec 04, 2019 | 3.708 | 3.843 | 3.650 | 3.650 | 2,096 | +0.00(+0.00%) |
Dec 03, 2019 | 3.843 | 3.843 | 3.613 | 3.650 | 8,519 | -0.05(-1.36%) |