Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.800 | 6.600 | 4.400 | 4.600 | 2,088,053 | +0.32(+7.45%) |
Mar 30, 2020 | 4.700 | 4.700 | 4.200 | 4.281 | 67,254 | -0.19(-4.34%) |
Mar 27, 2020 | 4.300 | 4.495 | 4.200 | 4.475 | 133,420 | +0.07(+1.70%) |
Mar 26, 2020 | 4.300 | 4.500 | 4.200 | 4.400 | 145,967 | +0.00(+0.00%) |
Mar 25, 2020 | 4.500 | 4.700 | 4.000 | 4.400 | 163,228 | -0.20(-4.35%) |
Mar 24, 2020 | 4.301 | 4.700 | 4.211 | 4.600 | 139,768 | +0.30(+7.03%) |
Mar 23, 2020 | 4.300 | 4.900 | 4.200 | 4.298 | 140,464 | +0.10(+2.31%) |
Mar 20, 2020 | 4.250 | 6.172 | 4.100 | 4.201 | 675,370 | +0.20(+5.02%) |
Mar 19, 2020 | 4.236 | 4.500 | 3.900 | 4.000 | 137,810 | +0.10(+2.56%) |
Mar 18, 2020 | 4.900 | 5.000 | 3.900 | 3.900 | 126,390 | -1.08(-21.62%) |
Mar 17, 2020 | 4.760 | 5.600 | 4.500 | 4.976 | 106,230 | +0.48(+10.58%) |
Mar 16, 2020 | 4.700 | 4.900 | 4.300 | 4.500 | 98,031 | -0.30(-6.27%) |
Mar 13, 2020 | 5.200 | 5.200 | 4.700 | 4.801 | 138,090 | +0.00(+0.02%) |
Mar 12, 2020 | 4.800 | 5.500 | 4.700 | 4.800 | 217,640 | -1.00(-17.24%) |
Mar 11, 2020 | 6.200 | 7.000 | 5.600 | 5.800 | 484,908 | -1.80(-23.68%) |
Mar 10, 2020 | 10.90 | 11.00 | 6.900 | 7.600 | 1,902,693 | -0.90(-10.59%) |
Mar 09, 2020 | 6.200 | 8.800 | 6.100 | 8.500 | 657,365 | +0.85(+11.14%) |
Mar 06, 2020 | 8.600 | 8.700 | 7.000 | 7.648 | 718,550 | -3.65(-32.32%) |
Mar 05, 2020 | 10.70 | 11.50 | 10.50 | 11.30 | 233,982 | +0.40(+3.67%) |
Mar 04, 2020 | 11.60 | 11.60 | 10.50 | 10.90 | 94,169 | +0.00(+0.00%) |
Mar 03, 2020 | 11.00 | 11.90 | 10.60 | 10.90 | 159,533 | -1.60(-12.80%) |
Mar 02, 2020 | 10.80 | 12.50 | 10.00 | 12.50 | 342,239 | +2.57(+25.87%) |
Feb 28, 2020 | 9.100 | 10.90 | 9.100 | 9.931 | 204,470 | +0.43(+4.54%) |
Feb 27, 2020 | 10.20 | 10.20 | 8.500 | 9.500 | 237,357 | -0.90(-8.65%) |
Feb 26, 2020 | 10.50 | 10.60 | 10.20 | 10.40 | 89,038 | -0.20(-1.89%) |
Feb 25, 2020 | 10.80 | 11.10 | 10.40 | 10.60 | 94,843 | -0.20(-1.85%) |
Feb 24, 2020 | 11.00 | 11.10 | 10.50 | 10.80 | 106,091 | -0.30(-2.70%) |
Feb 21, 2020 | 11.00 | 11.50 | 10.90 | 11.10 | 239,820 | +0.40(+3.74%) |
Feb 20, 2020 | 10.50 | 10.90 | 10.40 | 10.70 | 71,014 | +0.10(+0.94%) |
Feb 19, 2020 | 10.40 | 10.70 | 10.30 | 10.60 | 45,870 | +0.20(+1.92%) |
Feb 18, 2020 | 10.50 | 10.70 | 10.20 | 10.40 | 90,590 | -0.09(-0.90%) |
Feb 14, 2020 | 10.20 | 10.50 | 10.20 | 10.49 | 74,930 | +0.09(+0.90%) |
Feb 13, 2020 | 10.60 | 10.60 | 10.20 | 10.40 | 58,867 | +0.00(+0.00%) |
Feb 12, 2020 | 10.70 | 10.80 | 10.40 | 10.40 | 72,556 | -0.40(-3.70%) |
Feb 11, 2020 | 11.00 | 11.10 | 10.60 | 10.80 | 119,789 | -0.50(-4.42%) |
Feb 10, 2020 | 11.00 | 12.10 | 10.40 | 11.30 | 592,574 | +1.10(+10.78%) |
Feb 07, 2020 | 10.30 | 10.40 | 10.10 | 10.20 | 58,260 | -0.10(-0.97%) |
Feb 06, 2020 | 10.30 | 10.60 | 10.20 | 10.30 | 41,138 | -0.10(-0.96%) |
Feb 05, 2020 | 10.50 | 10.80 | 10.30 | 10.40 | 50,286 | -0.10(-0.95%) |
Feb 04, 2020 | 10.60 | 10.60 | 10.10 | 10.50 | 65,654 | +0.40(+3.96%) |
Feb 03, 2020 | 10.30 | 10.70 | 10.10 | 10.10 | 88,853 | -0.20(-1.94%) |
Jan 31, 2020 | 10.70 | 10.80 | 10.30 | 10.30 | 96,010 | -0.60(-5.50%) |
Jan 30, 2020 | 10.70 | 10.90 | 10.10 | 10.90 | 110,156 | +0.10(+0.93%) |
Jan 29, 2020 | 11.30 | 11.50 | 10.70 | 10.80 | 74,313 | -0.50(-4.42%) |
Jan 28, 2020 | 10.50 | 11.50 | 10.50 | 11.30 | 82,183 | +0.50(+4.63%) |
Jan 27, 2020 | 11.30 | 11.40 | 10.10 | 10.80 | 147,034 | -0.80(-6.90%) |
Jan 24, 2020 | 11.80 | 12.00 | 11.40 | 11.60 | 110,600 | -0.20(-1.69%) |
Jan 23, 2020 | 12.20 | 12.20 | 11.70 | 11.80 | 124,998 | -0.30(-2.48%) |
Jan 22, 2020 | 12.30 | 13.10 | 12.00 | 12.10 | 305,551 | -0.20(-1.63%) |
Jan 21, 2020 | 12.10 | 12.30 | 11.80 | 12.30 | 106,714 | +0.30(+2.50%) |
Jan 17, 2020 | 12.30 | 12.50 | 11.80 | 12.00 | 112,950 | -0.30(-2.44%) |
Jan 16, 2020 | 11.70 | 12.70 | 11.60 | 12.30 | 273,112 | +0.60(+5.13%) |
Jan 15, 2020 | 11.60 | 12.10 | 11.40 | 11.70 | 123,093 | +0.10(+0.86%) |
Jan 14, 2020 | 11.50 | 11.80 | 11.30 | 11.60 | 113,769 | -0.20(-1.69%) |
Jan 13, 2020 | 12.40 | 12.40 | 11.00 | 11.80 | 185,327 | +0.00(+0.00%) |
Jan 10, 2020 | 11.90 | 12.00 | 11.70 | 11.80 | 98,690 | -0.10(-0.84%) |
Jan 09, 2020 | 12.30 | 12.40 | 11.60 | 11.90 | 164,208 | -0.50(-4.03%) |
Jan 08, 2020 | 12.00 | 12.60 | 11.90 | 12.40 | 166,240 | +0.00(+0.00%) |
Jan 07, 2020 | 13.00 | 13.00 | 12.20 | 12.40 | 158,087 | -0.30(-2.36%) |
Jan 06, 2020 | 12.80 | 12.90 | 12.10 | 12.70 | 204,044 | +0.40(+3.25%) |
Jan 03, 2020 | 12.00 | 12.60 | 11.10 | 12.30 | 228,530 | -0.10(-0.81%) |