Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.50 | 11.00 | 9.801 | 10.60 | 16,478 | +0.40(+3.92%) |
Mar 30, 2020 | 10.00 | 10.40 | 9.500 | 10.20 | 9,879 | -0.20(-1.92%) |
Mar 27, 2020 | 11.00 | 11.00 | 9.500 | 10.40 | 5,950 | -0.30(-2.80%) |
Mar 26, 2020 | 11.00 | 11.30 | 10.00 | 10.70 | 10,782 | +0.30(+2.88%) |
Mar 25, 2020 | 9.000 | 12.50 | 9.000 | 10.40 | 52,465 | +2.30(+28.40%) |
Mar 24, 2020 | 6.700 | 8.100 | 6.700 | 8.100 | 26,440 | +1.76(+27.74%) |
Mar 23, 2020 | 7.000 | 7.200 | 6.000 | 6.341 | 8,112 | -0.66(-9.41%) |
Mar 20, 2020 | 7.600 | 7.699 | 6.900 | 7.000 | 9,820 | -0.40(-5.41%) |
Mar 19, 2020 | 6.700 | 7.600 | 6.501 | 7.400 | 7,575 | +0.40(+5.68%) |
Mar 18, 2020 | 7.600 | 8.000 | 7.000 | 7.002 | 12,740 | -1.13(-13.87%) |
Mar 17, 2020 | 8.900 | 8.990 | 7.956 | 8.130 | 18,635 | -0.87(-9.67%) |
Mar 16, 2020 | 10.00 | 10.30 | 8.900 | 9.000 | 14,909 | -1.05(-10.47%) |
Mar 13, 2020 | 10.70 | 10.70 | 9.800 | 10.05 | 9,020 | -0.10(-0.96%) |
Mar 12, 2020 | 9.800 | 11.10 | 9.800 | 10.15 | 16,942 | -0.45(-4.25%) |
Mar 11, 2020 | 11.40 | 11.70 | 10.40 | 10.60 | 7,086 | -1.00(-8.62%) |
Mar 10, 2020 | 11.30 | 11.70 | 11.20 | 11.60 | 6,390 | +0.70(+6.42%) |
Mar 09, 2020 | 11.40 | 11.61 | 10.40 | 10.90 | 23,512 | -0.90(-7.63%) |
Mar 06, 2020 | 12.30 | 12.40 | 11.70 | 11.80 | 6,290 | -0.60(-4.84%) |
Mar 05, 2020 | 13.50 | 13.50 | 12.20 | 12.40 | 10,572 | -1.30(-9.49%) |
Mar 04, 2020 | 14.10 | 14.40 | 13.60 | 13.70 | 29,930 | +0.40(+3.01%) |
Mar 03, 2020 | 13.30 | 13.35 | 12.86 | 13.30 | 2,200 | +0.10(+0.76%) |
Mar 02, 2020 | 12.60 | 13.40 | 12.60 | 13.20 | 5,668 | +0.90(+7.32%) |
Feb 28, 2020 | 11.30 | 13.00 | 11.20 | 12.30 | 11,420 | -0.60(-4.65%) |
Feb 27, 2020 | 13.30 | 13.30 | 12.00 | 12.90 | 9,671 | -0.60(-4.44%) |
Feb 26, 2020 | 12.90 | 14.00 | 12.80 | 13.50 | 11,819 | +0.00(+0.00%) |
Feb 25, 2020 | 14.20 | 14.70 | 12.80 | 13.50 | 8,765 | -0.70(-4.93%) |
Feb 24, 2020 | 14.50 | 14.59 | 13.70 | 14.20 | 6,137 | +0.00(+0.00%) |
Feb 21, 2020 | 14.90 | 14.90 | 14.20 | 14.20 | 8,420 | -0.70(-4.70%) |
Feb 20, 2020 | 16.00 | 16.09 | 14.30 | 14.90 | 24,104 | -0.90(-5.70%) |
Feb 19, 2020 | 16.00 | 16.10 | 15.75 | 15.80 | 8,526 | -0.20(-1.25%) |
Feb 18, 2020 | 16.10 | 16.40 | 15.40 | 16.00 | 18,596 | +0.20(+1.27%) |
Feb 14, 2020 | 15.50 | 15.90 | 15.41 | 15.80 | 5,950 | +0.40(+2.60%) |
Feb 13, 2020 | 15.80 | 15.80 | 15.10 | 15.40 | 5,024 | -0.40(-2.53%) |
Feb 12, 2020 | 15.90 | 16.00 | 15.60 | 15.80 | 12,886 | +0.20(+1.28%) |
Feb 11, 2020 | 15.30 | 16.10 | 15.30 | 15.60 | 10,413 | +0.30(+1.96%) |
Feb 10, 2020 | 15.70 | 15.80 | 15.00 | 15.30 | 13,497 | -0.40(-2.55%) |
Feb 07, 2020 | 15.10 | 16.10 | 15.00 | 15.70 | 20,140 | +0.50(+3.29%) |
Feb 06, 2020 | 15.60 | 16.00 | 15.10 | 15.20 | 12,148 | +0.00(+0.00%) |
Feb 05, 2020 | 15.40 | 16.00 | 15.20 | 15.20 | 19,034 | -0.50(-3.18%) |
Feb 04, 2020 | 15.50 | 16.00 | 15.50 | 15.70 | 11,734 | +0.00(+0.00%) |
Feb 03, 2020 | 15.90 | 16.27 | 15.60 | 15.70 | 14,510 | -0.20(-1.26%) |
Jan 31, 2020 | 16.00 | 16.20 | 15.80 | 15.90 | 13,990 | +0.10(+0.63%) |
Jan 30, 2020 | 16.00 | 16.50 | 15.60 | 15.80 | 15,217 | -0.20(-1.25%) |
Jan 29, 2020 | 16.00 | 16.40 | 15.50 | 16.00 | 20,842 | -0.20(-1.23%) |
Jan 28, 2020 | 16.70 | 16.70 | 16.00 | 16.20 | 18,769 | -0.70(-4.14%) |
Jan 27, 2020 | 17.50 | 18.30 | 16.00 | 16.90 | 31,360 | -1.60(-8.65%) |
Jan 24, 2020 | 17.40 | 19.80 | 17.26 | 18.50 | 33,360 | +1.40(+8.19%) |
Jan 23, 2020 | 17.30 | 18.00 | 17.00 | 17.10 | 13,554 | -0.80(-4.47%) |
Jan 22, 2020 | 17.40 | 18.60 | 17.30 | 17.90 | 17,108 | -0.50(-2.72%) |
Jan 21, 2020 | 21.00 | 21.00 | 18.00 | 18.40 | 94,375 | -3.10(-14.42%) |
Jan 17, 2020 | 25.00 | 25.00 | 21.30 | 21.50 | 54,700 | -3.70(-14.68%) |
Jan 16, 2020 | 26.40 | 26.40 | 22.80 | 25.20 | 90,926 | -1.90(-7.01%) |
Jan 15, 2020 | 26.90 | 27.10 | 26.20 | 27.10 | 19,682 | +0.20(+0.74%) |
Jan 14, 2020 | 29.50 | 30.10 | 25.00 | 26.90 | 83,082 | -1.50(-5.28%) |
Jan 13, 2020 | 29.00 | 29.00 | 27.50 | 28.40 | 38,211 | +0.40(+1.43%) |
Jan 10, 2020 | 28.00 | 28.60 | 27.00 | 28.00 | 31,480 | +0.50(+1.82%) |
Jan 09, 2020 | 26.60 | 28.00 | 25.60 | 27.50 | 42,708 | +0.90(+3.38%) |
Jan 08, 2020 | 29.50 | 30.00 | 25.10 | 26.60 | 115,977 | -0.90(-3.27%) |
Jan 07, 2020 | 24.80 | 33.60 | 23.50 | 27.50 | 236,678 | +3.70(+15.55%) |
Jan 06, 2020 | 25.30 | 25.70 | 23.50 | 23.80 | 39,912 | +0.20(+0.85%) |
Jan 03, 2020 | 23.50 | 25.40 | 23.20 | 23.60 | 34,030 | +0.10(+0.43%) |