Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.500 | 6.650 | 3.450 | 4.750 | 283,957 | +1.22(+34.47%) |
Mar 30, 2020 | 3.550 | 3.632 | 3.450 | 3.533 | 5,615 | +0.13(+3.90%) |
Mar 27, 2020 | 3.350 | 3.400 | 3.092 | 3.400 | 16,300 | +0.15(+4.62%) |
Mar 26, 2020 | 3.250 | 3.300 | 3.100 | 3.250 | 13,625 | +0.15(+4.84%) |
Mar 25, 2020 | 3.249 | 3.250 | 3.075 | 3.100 | 15,876 | +0.05(+1.64%) |
Mar 24, 2020 | 3.300 | 3.500 | 3.000 | 3.050 | 16,524 | -0.10(-3.17%) |
Mar 23, 2020 | 2.950 | 3.350 | 2.901 | 3.150 | 16,354 | +0.27(+9.57%) |
Mar 20, 2020 | 3.000 | 3.010 | 2.750 | 2.875 | 11,360 | +0.10(+3.60%) |
Mar 19, 2020 | 2.950 | 3.184 | 2.750 | 2.775 | 8,543 | -0.20(-6.57%) |
Mar 18, 2020 | 3.050 | 3.366 | 2.700 | 2.970 | 21,112 | -0.13(-4.19%) |
Mar 17, 2020 | 3.400 | 3.400 | 3.000 | 3.100 | 16,262 | +0.05(+1.64%) |
Mar 16, 2020 | 3.200 | 3.400 | 2.750 | 3.050 | 22,450 | -0.02(-0.65%) |
Mar 13, 2020 | 3.600 | 4.040 | 3.055 | 3.070 | 27,260 | -0.53(-14.72%) |
Mar 12, 2020 | 4.150 | 4.263 | 3.500 | 3.600 | 36,818 | -1.05(-22.58%) |
Mar 11, 2020 | 4.450 | 4.789 | 4.400 | 4.650 | 16,938 | +0.00(+0.00%) |
Mar 10, 2020 | 5.000 | 5.000 | 4.606 | 4.650 | 18,745 | -0.32(-6.37%) |
Mar 09, 2020 | 5.300 | 5.412 | 4.680 | 4.966 | 23,692 | -0.59(-10.59%) |
Mar 06, 2020 | 5.400 | 5.650 | 5.350 | 5.555 | 10,860 | +0.05(+1.00%) |
Mar 05, 2020 | 5.550 | 5.593 | 5.300 | 5.500 | 6,237 | -0.03(-0.61%) |
Mar 04, 2020 | 5.400 | 5.650 | 5.400 | 5.534 | 15,402 | +0.03(+0.62%) |
Mar 03, 2020 | 5.550 | 5.699 | 5.400 | 5.500 | 6,080 | -0.05(-0.90%) |
Mar 02, 2020 | 5.550 | 5.700 | 5.450 | 5.550 | 9,387 | +0.25(+4.72%) |
Feb 28, 2020 | 5.700 | 5.800 | 5.300 | 5.300 | 34,800 | -0.35(-6.20%) |
Feb 27, 2020 | 5.800 | 5.900 | 5.650 | 5.651 | 9,421 | -0.25(-4.20%) |
Feb 26, 2020 | 5.950 | 6.250 | 5.825 | 5.899 | 11,421 | +0.17(+3.03%) |
Feb 25, 2020 | 5.800 | 5.900 | 5.650 | 5.725 | 26,297 | -0.18(-2.97%) |
Feb 24, 2020 | 6.000 | 6.050 | 5.800 | 5.900 | 13,705 | -0.12(-2.07%) |
Feb 21, 2020 | 6.050 | 6.100 | 6.000 | 6.025 | 3,520 | -0.02(-0.41%) |
Feb 20, 2020 | 6.050 | 6.150 | 6.050 | 6.050 | 9,815 | -0.10(-1.63%) |
Feb 19, 2020 | 6.050 | 6.186 | 6.050 | 6.150 | 3,487 | +0.03(+0.41%) |
Feb 18, 2020 | 6.150 | 6.250 | 6.100 | 6.125 | 5,464 | -0.08(-1.21%) |
Feb 14, 2020 | 6.200 | 6.245 | 6.150 | 6.200 | 4,080 | +0.02(+0.28%) |
Feb 13, 2020 | 6.300 | 6.300 | 6.150 | 6.183 | 10,168 | -0.02(-0.28%) |
Feb 12, 2020 | 6.300 | 6.300 | 6.150 | 6.200 | 17,294 | -0.08(-1.30%) |
Feb 11, 2020 | 6.350 | 6.400 | 6.250 | 6.282 | 9,826 | -0.12(-1.85%) |
Feb 10, 2020 | 6.300 | 6.500 | 6.250 | 6.400 | 20,322 | +0.10(+1.59%) |
Feb 07, 2020 | 6.150 | 6.300 | 6.100 | 6.300 | 13,840 | +0.10(+1.61%) |
Feb 06, 2020 | 6.150 | 6.350 | 6.150 | 6.200 | 4,604 | -0.05(-0.80%) |
Feb 05, 2020 | 6.300 | 6.397 | 6.100 | 6.250 | 14,692 | +0.07(+1.12%) |
Feb 04, 2020 | 6.200 | 6.350 | 6.100 | 6.181 | 7,443 | +0.06(+0.91%) |
Feb 03, 2020 | 6.255 | 6.325 | 6.104 | 6.125 | 8,355 | -0.17(-2.78%) |
Jan 31, 2020 | 6.250 | 6.400 | 6.250 | 6.300 | 24,120 | -0.25(-3.82%) |
Jan 30, 2020 | 6.650 | 6.650 | 6.400 | 6.550 | 6,434 | -0.10(-1.50%) |
Jan 29, 2020 | 6.600 | 6.650 | 6.450 | 6.650 | 12,469 | +0.10(+1.53%) |
Jan 28, 2020 | 6.500 | 6.700 | 6.500 | 6.550 | 3,256 | -0.05(-0.76%) |
Jan 27, 2020 | 6.550 | 6.800 | 6.325 | 6.600 | 13,929 | -0.20(-2.94%) |
Jan 24, 2020 | 6.800 | 6.950 | 6.585 | 6.800 | 15,920 | +0.10(+1.49%) |
Jan 23, 2020 | 6.600 | 6.900 | 6.510 | 6.700 | 8,019 | +0.10(+1.52%) |
Jan 22, 2020 | 6.900 | 6.950 | 6.500 | 6.600 | 20,538 | -0.30(-4.35%) |
Jan 21, 2020 | 6.750 | 7.000 | 6.750 | 6.900 | 21,850 | -0.02(-0.27%) |
Jan 17, 2020 | 7.100 | 7.125 | 6.850 | 6.919 | 21,540 | -0.24(-3.29%) |
Jan 16, 2020 | 7.000 | 7.400 | 6.685 | 7.154 | 33,203 | +0.05(+0.77%) |
Jan 15, 2020 | 7.250 | 7.750 | 7.100 | 7.100 | 90,580 | -0.03(-0.35%) |
Jan 14, 2020 | 7.750 | 7.950 | 7.050 | 7.125 | 69,365 | -0.38(-5.00%) |
Jan 13, 2020 | 7.150 | 7.750 | 7.000 | 7.500 | 134,638 | +0.65(+9.49%) |
Jan 10, 2020 | 6.900 | 6.900 | 6.650 | 6.850 | 25,860 | +0.00(+0.00%) |
Jan 09, 2020 | 6.450 | 6.900 | 6.450 | 6.850 | 37,155 | +0.45(+7.03%) |
Jan 08, 2020 | 6.750 | 6.750 | 6.150 | 6.400 | 24,003 | -0.35(-5.19%) |
Jan 07, 2020 | 6.600 | 6.750 | 6.403 | 6.750 | 12,949 | +0.05(+0.75%) |
Jan 06, 2020 | 6.750 | 6.770 | 6.500 | 6.700 | 34,646 | +0.00(+0.00%) |
Jan 03, 2020 | 5.850 | 6.700 | 5.750 | 6.700 | 71,080 | +0.79(+13.30%) |