Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 23, 2020 | 3.945 | 3.945 | 3.945 | 0 | -0.01(-0.13%) | |
Mar 20, 2020 | 4.460 | 4.500 | 3.380 | 3.950 | 3,300 | -0.08(-1.88%) |
Mar 19, 2020 | 2.670 | 5.230 | 2.670 | 4.026 | 7,106 | +1.86(+85.51%) |
Mar 18, 2020 | 3.400 | 3.400 | 1.915 | 2.170 | 5,778 | -1.21(-35.76%) |
Mar 17, 2020 | 4.960 | 4.960 | 2.900 | 3.378 | 13,407 | -1.57(-31.76%) |
Mar 16, 2020 | 3.850 | 5.990 | 3.850 | 4.950 | 1,637 | -1.35(-21.43%) |
Mar 13, 2020 | 6.500 | 6.814 | 5.184 | 6.300 | 36,000 | +0.38(+6.42%) |
Mar 12, 2020 | 7.130 | 7.130 | 5.370 | 5.920 | 20,056 | -1.50(-20.16%) |
Mar 11, 2020 | 6.500 | 8.034 | 6.500 | 7.415 | 14,197 | -0.83(-10.08%) |
Mar 10, 2020 | 7.920 | 8.422 | 5.239 | 8.246 | 15,488 | +1.64(+24.79%) |
Mar 09, 2020 | 13.40 | 13.40 | 6.608 | 6.608 | 32,328 | -6.83(-50.84%) |
Mar 06, 2020 | 14.90 | 14.90 | 13.31 | 13.44 | 5,100 | -1.92(-12.51%) |
Mar 05, 2020 | 15.70 | 15.77 | 15.18 | 15.36 | 3,610 | -0.94(-5.75%) |
Mar 04, 2020 | 16.44 | 16.44 | 16.12 | 16.30 | 2,558 | -0.12(-0.73%) |
Mar 03, 2020 | 16.90 | 17.39 | 16.05 | 16.42 | 9,274 | -0.52(-3.06%) |
Mar 02, 2020 | 16.00 | 17.15 | 15.84 | 16.94 | 15,564 | +1.40(+9.00%) |
Feb 28, 2020 | 14.15 | 15.55 | 14.15 | 15.54 | 14,100 | -0.12(-0.77%) |
Feb 27, 2020 | 15.25 | 16.24 | 14.90 | 15.66 | 13,236 | -1.20(-7.13%) |
Feb 26, 2020 | 17.82 | 18.00 | 16.86 | 16.86 | 6,473 | -0.89(-5.01%) |
Feb 25, 2020 | 19.02 | 19.02 | 17.75 | 17.75 | 9,086 | -1.68(-8.64%) |
Feb 24, 2020 | 20.00 | 20.00 | 19.23 | 19.43 | 9,841 | -1.14(-5.53%) |
Feb 21, 2020 | 21.01 | 21.02 | 20.37 | 20.57 | 8,800 | -0.58(-2.76%) |
Feb 20, 2020 | 21.44 | 21.44 | 21.12 | 21.15 | 2,047 | -0.15(-0.72%) |
Feb 19, 2020 | 21.30 | 21.32 | 21.21 | 21.31 | 8,738 | -0.01(-0.06%) |
Feb 18, 2020 | 21.55 | 22.63 | 21.22 | 21.32 | 2,312 | -0.14(-0.65%) |
Feb 14, 2020 | 21.32 | 21.46 | 21.32 | 21.46 | 300 | +0.06(+0.30%) |
Feb 13, 2020 | 21.43 | 21.43 | 21.29 | 21.39 | 2,460 | -0.34(-1.56%) |
Feb 12, 2020 | 21.44 | 21.81 | 21.44 | 21.73 | 3,035 | +0.93(+4.45%) |
Feb 11, 2020 | 20.80 | 20.83 | 20.70 | 20.81 | 4,799 | +0.39(+1.92%) |
Feb 10, 2020 | 21.00 | 21.00 | 20.41 | 20.42 | 11,495 | -0.74(-3.48%) |
Feb 07, 2020 | 21.16 | 21.32 | 21.07 | 21.15 | 6,400 | -0.44(-2.05%) |
Feb 06, 2020 | 21.88 | 21.88 | 21.59 | 21.59 | 3,543 | -0.57(-2.56%) |
Feb 05, 2020 | 22.07 | 22.72 | 22.07 | 22.16 | 4,127 | +0.45(+2.06%) |
Feb 04, 2020 | 21.65 | 22.12 | 21.48 | 21.72 | 3,210 | +0.67(+3.21%) |
Feb 03, 2020 | 21.71 | 21.71 | 21.04 | 21.04 | 940 | -0.26(-1.23%) |
Jan 31, 2020 | 22.07 | 22.07 | 21.24 | 21.30 | 13,100 | -0.75(-3.42%) |
Jan 30, 2020 | 22.15 | 22.15 | 21.61 | 22.06 | 4,532 | -0.48(-2.15%) |
Jan 29, 2020 | 22.82 | 22.88 | 22.54 | 22.54 | 2,930 | -0.06(-0.26%) |
Jan 28, 2020 | 22.51 | 22.60 | 22.50 | 22.60 | 3,706 | +0.30(+1.33%) |
Jan 27, 2020 | 22.52 | 22.57 | 22.22 | 22.30 | 3,080 | -0.62(-2.71%) |
Jan 24, 2020 | 23.53 | 23.53 | 22.85 | 22.92 | 6,900 | -0.89(-3.75%) |
Jan 23, 2020 | 23.88 | 24.09 | 23.21 | 23.82 | 4,841 | -0.08(-0.33%) |
Jan 22, 2020 | 24.29 | 24.29 | 23.83 | 23.90 | 10,421 | -0.78(-3.15%) |
Jan 21, 2020 | 25.21 | 25.21 | 24.67 | 24.67 | 1,369 | -1.09(-4.22%) |
Jan 17, 2020 | 27.00 | 27.00 | 25.74 | 25.76 | 3,200 | -0.29(-1.12%) |
Jan 16, 2020 | 25.78 | 26.20 | 25.78 | 26.05 | 4,983 | +0.10(+0.38%) |
Jan 15, 2020 | 25.97 | 26.02 | 25.96 | 25.96 | 1,862 | +0.01(+0.04%) |
Jan 14, 2020 | 25.53 | 25.94 | 25.53 | 25.94 | 712 | +0.29(+1.12%) |
Jan 13, 2020 | 25.11 | 25.66 | 25.11 | 25.66 | 1,118 | +0.52(+2.08%) |
Jan 10, 2020 | 25.37 | 25.37 | 25.09 | 25.14 | 7,200 | -1.45(-5.47%) |
Jan 09, 2020 | 26.73 | 26.84 | 26.59 | 26.59 | 2,736 | -0.01(-0.05%) |
Jan 08, 2020 | 28.00 | 28.88 | 26.60 | 26.60 | 4,100 | -0.44(-1.63%) |
Jan 07, 2020 | 26.66 | 27.04 | 26.55 | 27.04 | 3,381 | +0.13(+0.48%) |
Jan 06, 2020 | 25.91 | 26.94 | 25.91 | 26.91 | 2,278 | +0.58(+2.21%) |
Jan 03, 2020 | 26.00 | 26.33 | 25.85 | 26.33 | 2,400 | +0.48(+1.86%) |