Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.370 | 5.370 | 4.810 | 4.950 | 160,002 | -0.51(-9.34%) |
Mar 30, 2020 | 5.560 | 5.850 | 5.250 | 5.460 | 95,365 | -0.10(-1.80%) |
Mar 27, 2020 | 5.780 | 5.990 | 5.390 | 5.560 | 90,200 | -0.47(-7.79%) |
Mar 26, 2020 | 5.950 | 6.450 | 5.860 | 6.030 | 142,843 | -0.11(-1.79%) |
Mar 25, 2020 | 5.640 | 6.490 | 5.600 | 6.140 | 240,224 | +0.58(+10.43%) |
Mar 24, 2020 | 6.000 | 6.310 | 5.450 | 5.560 | 151,382 | -0.03(-0.54%) |
Mar 23, 2020 | 5.980 | 5.990 | 5.080 | 5.590 | 130,118 | -0.34(-5.73%) |
Mar 20, 2020 | 6.200 | 6.760 | 5.680 | 5.930 | 404,200 | -0.26(-4.20%) |
Mar 19, 2020 | 5.750 | 6.510 | 4.860 | 6.190 | 214,657 | +1.00(+19.27%) |
Mar 18, 2020 | 5.360 | 5.640 | 4.880 | 5.190 | 177,356 | -0.51(-8.95%) |
Mar 17, 2020 | 5.990 | 6.660 | 4.740 | 5.700 | 285,126 | +0.54(+10.47%) |
Mar 16, 2020 | 5.890 | 6.540 | 5.050 | 5.160 | 265,446 | -1.06(-17.04%) |
Mar 13, 2020 | 5.320 | 6.760 | 5.280 | 6.220 | 521,600 | +1.16(+22.92%) |
Mar 12, 2020 | 4.980 | 5.500 | 4.600 | 5.060 | 595,063 | -0.47(-8.50%) |
Mar 11, 2020 | 5.940 | 7.300 | 5.260 | 5.530 | 504,511 | -1.05(-15.96%) |
Mar 10, 2020 | 7.690 | 7.780 | 6.490 | 6.580 | 376,485 | -0.84(-11.32%) |
Mar 09, 2020 | 7.650 | 8.500 | 7.340 | 7.420 | 188,978 | -1.10(-12.91%) |
Mar 06, 2020 | 9.460 | 10.08 | 8.345 | 8.520 | 203,800 | -1.41(-14.20%) |
Mar 05, 2020 | 10.77 | 10.92 | 9.750 | 9.930 | 195,106 | -1.07(-9.73%) |
Mar 04, 2020 | 11.77 | 11.77 | 10.82 | 11.00 | 178,454 | -0.35(-3.08%) |
Mar 03, 2020 | 11.55 | 12.21 | 11.20 | 11.35 | 172,475 | -0.05(-0.44%) |
Mar 02, 2020 | 11.77 | 12.11 | 11.21 | 11.40 | 121,150 | -0.35(-2.98%) |
Feb 28, 2020 | 11.54 | 12.09 | 11.29 | 11.75 | 175,600 | -0.09(-0.76%) |
Feb 27, 2020 | 12.00 | 12.14 | 11.01 | 11.84 | 187,675 | -0.36(-2.95%) |
Feb 26, 2020 | 12.33 | 12.85 | 12.00 | 12.20 | 143,173 | -0.18(-1.45%) |
Feb 25, 2020 | 13.68 | 13.91 | 12.01 | 12.38 | 422,217 | -3.20(-20.54%) |
Feb 24, 2020 | 14.91 | 17.23 | 14.82 | 15.58 | 402,328 | +0.16(+1.04%) |
Feb 21, 2020 | 14.35 | 17.30 | 14.34 | 15.42 | 1,900,900 | -4.08(-20.92%) |
Feb 20, 2020 | 13.81 | 22.19 | 13.52 | 19.50 | 454,223 | +5.64(+40.69%) |
Feb 19, 2020 | 13.63 | 13.96 | 13.34 | 13.86 | 75,648 | +0.32(+2.36%) |
Feb 18, 2020 | 13.42 | 13.62 | 13.18 | 13.54 | 46,739 | +0.09(+0.67%) |
Feb 14, 2020 | 13.76 | 13.95 | 13.41 | 13.45 | 41,300 | -0.31(-2.25%) |
Feb 13, 2020 | 13.59 | 13.92 | 13.59 | 13.76 | 48,926 | +0.15(+1.10%) |
Feb 12, 2020 | 13.10 | 13.71 | 12.91 | 13.61 | 68,360 | +0.67(+5.18%) |
Feb 11, 2020 | 12.42 | 13.15 | 12.21 | 12.94 | 96,271 | +0.59(+4.78%) |
Feb 10, 2020 | 12.24 | 12.71 | 12.15 | 12.35 | 115,961 | +0.04(+0.32%) |
Feb 07, 2020 | 12.71 | 12.71 | 12.22 | 12.31 | 52,700 | -0.49(-3.83%) |
Feb 06, 2020 | 13.59 | 13.59 | 12.73 | 12.80 | 66,426 | -0.54(-4.05%) |
Feb 05, 2020 | 12.79 | 13.36 | 12.38 | 13.34 | 93,988 | +0.70(+5.54%) |
Feb 04, 2020 | 12.40 | 13.06 | 12.12 | 12.64 | 116,787 | -0.01(-0.08%) |
Feb 03, 2020 | 11.78 | 12.90 | 11.73 | 12.65 | 85,484 | +0.92(+7.84%) |
Jan 31, 2020 | 12.61 | 12.61 | 11.70 | 11.73 | 82,100 | -0.93(-7.35%) |
Jan 30, 2020 | 13.53 | 13.53 | 12.35 | 12.66 | 71,836 | -0.89(-6.57%) |
Jan 29, 2020 | 14.16 | 14.29 | 13.48 | 13.55 | 42,606 | -0.52(-3.70%) |
Jan 28, 2020 | 13.65 | 14.14 | 13.55 | 14.07 | 55,499 | +0.52(+3.84%) |
Jan 27, 2020 | 12.60 | 13.93 | 12.60 | 13.55 | 101,263 | +0.12(+0.89%) |
Jan 24, 2020 | 13.58 | 13.66 | 13.24 | 13.43 | 68,800 | -0.14(-1.03%) |
Jan 23, 2020 | 13.26 | 13.91 | 12.89 | 13.57 | 92,743 | +0.29(+2.18%) |
Jan 22, 2020 | 13.54 | 13.84 | 13.25 | 13.28 | 63,097 | -0.26(-1.92%) |
Jan 21, 2020 | 14.30 | 14.32 | 13.47 | 13.54 | 117,856 | -0.85(-5.91%) |
Jan 17, 2020 | 14.79 | 14.80 | 14.25 | 14.39 | 89,000 | -0.26(-1.77%) |
Jan 16, 2020 | 14.76 | 15.26 | 14.62 | 14.65 | 148,420 | +0.02(+0.14%) |
Jan 15, 2020 | 14.62 | 14.90 | 14.39 | 14.63 | 131,722 | +0.05(+0.34%) |
Jan 14, 2020 | 13.53 | 14.86 | 13.51 | 14.58 | 128,081 | +0.95(+6.97%) |
Jan 13, 2020 | 13.41 | 13.73 | 13.08 | 13.63 | 135,290 | +0.21(+1.56%) |
Jan 10, 2020 | 14.30 | 14.41 | 13.26 | 13.42 | 170,900 | -0.97(-6.74%) |
Jan 09, 2020 | 15.15 | 15.15 | 14.24 | 14.39 | 105,824 | -0.61(-4.07%) |
Jan 08, 2020 | 14.52 | 15.25 | 14.38 | 15.00 | 85,320 | +0.48(+3.31%) |
Jan 07, 2020 | 14.75 | 15.46 | 14.35 | 14.52 | 133,300 | -0.24(-1.63%) |
Jan 06, 2020 | 13.89 | 14.80 | 13.76 | 14.76 | 107,896 | +0.85(+6.11%) |
Jan 03, 2020 | 13.04 | 14.02 | 13.03 | 13.91 | 120,200 | +0.45(+3.34%) |