Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.030 | 9.030 | 8.610 | 8.610 | 687 | +0.01(+0.12%) |
Mar 30, 2020 | 9.450 | 9.479 | 8.600 | 8.600 | 6,413 | -0.40(-4.44%) |
Mar 27, 2020 | 8.350 | 9.000 | 8.340 | 9.000 | 8,000 | +1.09(+13.78%) |
Mar 26, 2020 | 7.700 | 8.100 | 7.700 | 7.910 | 4,257 | +0.26(+3.40%) |
Mar 25, 2020 | 7.700 | 7.967 | 7.600 | 7.650 | 9,972 | +0.00(+0.00%) |
Mar 24, 2020 | 7.650 | 7.650 | 7.650 | 7.650 | 806 | +0.04(+0.53%) |
Mar 23, 2020 | 7.750 | 7.750 | 7.610 | 7.610 | 3,967 | +0.11(+1.47%) |
Mar 20, 2020 | 7.990 | 8.000 | 7.500 | 7.500 | 3,100 | -0.70(-8.54%) |
Mar 19, 2020 | 8.000 | 8.400 | 8.000 | 8.200 | 4,117 | +0.20(+2.50%) |
Mar 18, 2020 | 8.730 | 8.860 | 7.990 | 8.000 | 9,979 | -0.74(-8.47%) |
Mar 17, 2020 | 8.410 | 8.740 | 7.910 | 8.740 | 21,615 | +0.44(+5.30%) |
Mar 16, 2020 | 8.500 | 8.500 | 8.000 | 8.300 | 18,153 | -1.10(-11.70%) |
Mar 13, 2020 | 10.61 | 10.62 | 8.930 | 9.400 | 26,200 | -1.23(-11.57%) |
Mar 12, 2020 | 11.02 | 11.16 | 10.63 | 10.63 | 20,101 | -0.53(-4.75%) |
Mar 11, 2020 | 11.25 | 11.50 | 11.16 | 11.16 | 7,077 | -0.18(-1.59%) |
Mar 10, 2020 | 11.55 | 11.55 | 11.34 | 11.34 | 3,135 | +0.17(+1.52%) |
Mar 09, 2020 | 11.67 | 11.67 | 11.17 | 11.17 | 19,089 | -0.51(-4.37%) |
Mar 06, 2020 | 11.67 | 11.90 | 11.66 | 11.68 | 6,200 | +0.18(+1.57%) |
Mar 05, 2020 | 11.55 | 11.68 | 11.48 | 11.50 | 6,626 | +0.00(+0.00%) |
Mar 04, 2020 | 11.81 | 11.81 | 11.50 | 11.50 | 3,726 | -0.20(-1.71%) |
Mar 03, 2020 | 11.72 | 11.90 | 11.70 | 11.70 | 2,492 | +0.00(+0.00%) |
Mar 02, 2020 | 11.52 | 11.75 | 11.50 | 11.70 | 5,536 | +0.08(+0.69%) |
Feb 28, 2020 | 11.77 | 11.77 | 11.24 | 11.62 | 14,300 | -0.06(-0.51%) |
Feb 27, 2020 | 11.57 | 11.68 | 11.28 | 11.68 | 13,768 | +0.05(+0.43%) |
Feb 26, 2020 | 11.39 | 11.64 | 11.20 | 11.63 | 23,472 | +0.53(+4.77%) |
Feb 25, 2020 | 11.49 | 11.70 | 11.10 | 11.10 | 53,435 | -0.05(-0.45%) |
Feb 24, 2020 | 11.39 | 11.44 | 11.01 | 11.15 | 25,842 | -0.57(-4.86%) |
Feb 21, 2020 | 12.18 | 12.18 | 11.70 | 11.72 | 14,800 | -0.56(-4.56%) |
Feb 20, 2020 | 11.40 | 12.34 | 11.30 | 12.28 | 63,061 | +0.78(+6.78%) |
Feb 19, 2020 | 11.08 | 11.73 | 11.06 | 11.50 | 99,680 | -0.70(-5.74%) |
Feb 18, 2020 | 13.19 | 13.20 | 12.12 | 12.20 | 67,695 | -1.30(-9.63%) |
Feb 14, 2020 | 13.40 | 13.55 | 13.40 | 13.50 | 45,800 | +0.00(+0.00%) |
Feb 13, 2020 | 13.42 | 13.70 | 13.42 | 13.50 | 12,446 | +0.00(+0.00%) |
Feb 12, 2020 | 13.31 | 13.69 | 13.31 | 13.50 | 16,561 | -0.21(-1.53%) |
Feb 11, 2020 | 13.44 | 13.75 | 13.43 | 13.71 | 40,676 | +0.21(+1.56%) |
Feb 10, 2020 | 13.45 | 13.58 | 13.10 | 13.50 | 30,294 | +0.00(+0.00%) |
Feb 07, 2020 | 13.51 | 13.72 | 13.50 | 13.50 | 10,600 | -0.19(-1.39%) |
Feb 06, 2020 | 13.89 | 13.90 | 13.60 | 13.69 | 16,940 | -0.09(-0.65%) |
Feb 05, 2020 | 13.55 | 13.83 | 13.31 | 13.78 | 34,735 | +0.23(+1.70%) |
Feb 04, 2020 | 13.46 | 13.70 | 13.09 | 13.55 | 144,115 | -0.02(-0.15%) |
Feb 03, 2020 | 12.70 | 13.57 | 12.25 | 13.57 | 98,813 | +0.63(+4.87%) |
Jan 31, 2020 | 12.48 | 12.99 | 12.21 | 12.94 | 36,900 | +0.36(+2.86%) |
Jan 30, 2020 | 12.40 | 12.58 | 12.01 | 12.58 | 76,774 | +0.08(+0.64%) |
Jan 29, 2020 | 12.70 | 12.70 | 12.39 | 12.50 | 36,194 | -0.25(-1.96%) |
Jan 28, 2020 | 12.61 | 12.79 | 12.37 | 12.75 | 39,604 | +0.00(+0.00%) |
Jan 27, 2020 | 13.03 | 13.05 | 12.50 | 12.75 | 214,210 | -0.50(-3.77%) |
Jan 24, 2020 | 13.29 | 13.35 | 12.85 | 13.25 | 169,000 | -0.02(-0.15%) |
Jan 23, 2020 | 13.25 | 13.40 | 12.85 | 13.27 | 156,936 | -0.15(-1.12%) |
Jan 22, 2020 | 13.45 | 13.49 | 13.08 | 13.42 | 144,313 | -0.08(-0.59%) |
Jan 21, 2020 | 13.15 | 13.50 | 12.95 | 13.50 | 470,422 | +0.00(+0.00%) |