Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2020 | 17.05 | 17.05 | 17.05 | 0 | -0.22(-1.27%) | |
Mar 24, 2020 | 15.24 | 17.68 | 15.24 | 17.27 | 50,347 | +0.82(+4.98%) |
Mar 23, 2020 | 17.88 | 17.94 | 15.78 | 16.45 | 161,736 | -0.36(-2.14%) |
Mar 20, 2020 | 12.30 | 17.43 | 11.60 | 16.81 | 310,500 | +3.83(+29.51%) |
Mar 19, 2020 | 27.31 | 32.56 | 8.700 | 12.98 | 437,655 | -16.98(-56.68%) |
Mar 18, 2020 | 30.98 | 41.92 | 28.01 | 29.96 | 473,220 | +6.76(+29.12%) |
Mar 17, 2020 | 19.93 | 23.91 | 18.65 | 23.20 | 246,462 | +3.23(+16.19%) |
Mar 16, 2020 | 19.47 | 20.24 | 17.51 | 19.97 | 281,160 | +6.74(+50.94%) |
Mar 13, 2020 | 13.90 | 16.18 | 12.21 | 13.23 | 160,200 | -3.22(-19.57%) |
Mar 12, 2020 | 16.92 | 17.00 | 14.80 | 16.45 | 231,789 | +2.58(+18.60%) |
Mar 11, 2020 | 13.48 | 14.39 | 13.15 | 13.87 | 164,673 | +1.57(+12.76%) |
Mar 10, 2020 | 13.50 | 15.33 | 11.79 | 12.30 | 260,595 | -5.96(-32.64%) |
Mar 09, 2020 | 17.52 | 19.13 | 15.13 | 18.26 | 511,568 | +8.01(+78.15%) |
Mar 06, 2020 | 9.010 | 10.56 | 8.930 | 10.25 | 184,900 | +2.18(+27.01%) |
Mar 05, 2020 | 7.610 | 8.220 | 7.570 | 8.070 | 67,813 | +0.55(+7.32%) |
Mar 04, 2020 | 6.970 | 7.670 | 6.940 | 7.519 | 140,884 | +0.06(+0.87%) |
Mar 03, 2020 | 7.170 | 7.790 | 6.780 | 7.454 | 113,628 | +0.07(+0.99%) |
Mar 02, 2020 | 8.030 | 8.350 | 7.381 | 7.381 | 63,635 | -1.27(-14.71%) |
Feb 28, 2020 | 8.780 | 9.249 | 8.480 | 8.654 | 172,800 | +0.77(+9.82%) |
Feb 27, 2020 | 8.010 | 8.210 | 7.497 | 7.880 | 187,961 | +0.86(+12.24%) |
Feb 26, 2020 | 6.660 | 7.180 | 6.364 | 7.021 | 77,239 | +0.42(+6.37%) |
Feb 25, 2020 | 6.030 | 6.620 | 6.030 | 6.600 | 39,979 | +0.51(+8.40%) |
Feb 24, 2020 | 6.230 | 6.312 | 5.980 | 6.089 | 74,193 | +0.64(+11.66%) |
Feb 21, 2020 | 5.610 | 5.660 | 5.429 | 5.453 | 177,600 | +0.18(+3.41%) |
Feb 20, 2020 | 5.190 | 5.280 | 5.050 | 5.273 | 63,229 | -0.12(-2.18%) |
Feb 19, 2020 | 5.470 | 5.590 | 5.330 | 5.391 | 113,322 | -0.37(-6.41%) |
Feb 18, 2020 | 6.040 | 6.040 | 5.750 | 5.760 | 25,667 | +0.04(+0.70%) |
Feb 14, 2020 | 5.740 | 5.840 | 5.710 | 5.720 | 47,500 | -0.21(-3.54%) |
Feb 13, 2020 | 5.940 | 6.040 | 5.860 | 5.930 | 62,602 | -0.01(-0.17%) |
Feb 12, 2020 | 5.930 | 6.060 | 5.880 | 5.940 | 44,428 | -0.56(-8.62%) |
Feb 11, 2020 | 6.280 | 6.620 | 6.260 | 6.500 | 61,473 | -0.20(-2.99%) |
Feb 10, 2020 | 6.590 | 6.730 | 6.500 | 6.700 | 31,851 | +0.32(+5.08%) |
Feb 07, 2020 | 6.400 | 6.460 | 6.240 | 6.376 | 48,200 | +0.23(+3.76%) |
Feb 06, 2020 | 6.350 | 6.410 | 6.140 | 6.145 | 36,195 | -0.02(-0.36%) |
Feb 05, 2020 | 6.090 | 6.300 | 5.838 | 6.167 | 34,116 | -0.52(-7.78%) |
Feb 04, 2020 | 6.260 | 6.700 | 6.225 | 6.687 | 56,021 | +0.14(+2.09%) |
Feb 03, 2020 | 6.170 | 6.580 | 6.010 | 6.550 | 133,201 | +0.57(+9.52%) |
Jan 31, 2020 | 5.980 | 6.170 | 5.790 | 5.981 | 81,900 | +0.36(+6.42%) |
Jan 30, 2020 | 5.840 | 5.950 | 5.610 | 5.620 | 82,863 | +0.11(+2.04%) |
Jan 29, 2020 | 5.350 | 5.580 | 5.350 | 5.508 | 45,996 | +0.13(+2.37%) |
Jan 28, 2020 | 5.500 | 5.560 | 5.290 | 5.380 | 17,308 | -0.22(-3.93%) |
Jan 27, 2020 | 5.600 | 5.680 | 5.460 | 5.600 | 90,947 | +0.45(+8.63%) |
Jan 24, 2020 | 5.080 | 5.284 | 5.070 | 5.155 | 36,400 | +0.31(+6.43%) |
Jan 23, 2020 | 4.930 | 5.040 | 4.827 | 4.843 | 48,207 | +0.26(+5.74%) |
Jan 22, 2020 | 4.430 | 4.600 | 4.430 | 4.580 | 26,141 | +0.34(+7.98%) |
Jan 21, 2020 | 4.260 | 4.260 | 4.150 | 4.242 | 26,864 | +0.10(+2.46%) |
Jan 17, 2020 | 4.130 | 4.225 | 4.130 | 4.140 | 15,500 | -0.05(-1.21%) |
Jan 16, 2020 | 4.255 | 4.270 | 4.110 | 4.191 | 16,549 | -0.11(-2.54%) |
Jan 15, 2020 | 4.287 | 4.420 | 4.270 | 4.300 | 54,350 | +0.10(+2.29%) |
Jan 14, 2020 | 4.194 | 4.260 | 4.190 | 4.204 | 25,360 | -0.08(-1.83%) |
Jan 13, 2020 | 4.190 | 4.301 | 4.190 | 4.282 | 27,359 | +0.20(+4.95%) |
Jan 10, 2020 | 4.060 | 4.120 | 4.030 | 4.080 | 19,900 | +0.08(+2.13%) |
Jan 09, 2020 | 4.050 | 4.179 | 3.960 | 3.995 | 52,091 | +0.17(+4.31%) |
Jan 08, 2020 | 3.550 | 4.050 | 3.540 | 3.830 | 215,764 | +0.32(+9.27%) |
Jan 07, 2020 | 3.524 | 3.570 | 3.470 | 3.505 | 39,620 | +0.03(+0.74%) |
Jan 06, 2020 | 3.360 | 3.500 | 3.360 | 3.479 | 92,320 | +0.02(+0.56%) |
Jan 03, 2020 | 3.400 | 3.591 | 3.380 | 3.460 | 268,500 | -0.34(-8.94%) |