Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.040 | 7.450 | 7.020 | 7.300 | 480,465 | +0.27(+3.84%) |
Mar 30, 2020 | 7.270 | 7.325 | 6.750 | 7.030 | 180,911 | -0.22(-3.03%) |
Mar 27, 2020 | 7.470 | 7.470 | 6.490 | 7.250 | 532,500 | -0.21(-2.82%) |
Mar 26, 2020 | 6.450 | 7.680 | 6.300 | 7.460 | 639,030 | +0.92(+14.07%) |
Mar 25, 2020 | 6.370 | 6.760 | 6.210 | 6.540 | 890,674 | +0.20(+3.15%) |
Mar 24, 2020 | 6.280 | 6.652 | 6.045 | 6.340 | 554,335 | +0.42(+7.09%) |
Mar 23, 2020 | 6.700 | 6.700 | 5.710 | 5.920 | 737,864 | -0.85(-12.56%) |
Mar 20, 2020 | 7.760 | 7.900 | 6.745 | 6.770 | 323,000 | -0.99(-12.76%) |
Mar 19, 2020 | 6.760 | 8.290 | 6.340 | 7.760 | 338,214 | +0.95(+13.95%) |
Mar 18, 2020 | 7.010 | 7.240 | 6.455 | 6.810 | 271,705 | -0.60(-8.10%) |
Mar 17, 2020 | 7.390 | 8.190 | 6.530 | 7.410 | 392,019 | +0.21(+2.92%) |
Mar 16, 2020 | 7.590 | 9.680 | 6.980 | 7.200 | 407,411 | -3.34(-31.69%) |
Mar 13, 2020 | 10.60 | 10.65 | 9.730 | 10.54 | 236,100 | +0.54(+5.40%) |
Mar 12, 2020 | 10.98 | 11.04 | 9.735 | 10.00 | 417,931 | -1.96(-16.39%) |
Mar 11, 2020 | 12.89 | 12.89 | 11.81 | 11.96 | 386,884 | -1.33(-10.01%) |
Mar 10, 2020 | 13.37 | 13.46 | 12.68 | 13.29 | 390,610 | +0.42(+3.26%) |
Mar 09, 2020 | 13.85 | 13.85 | 12.71 | 12.87 | 313,058 | -1.88(-12.75%) |
Mar 06, 2020 | 14.60 | 14.88 | 14.49 | 14.75 | 278,500 | -0.41(-2.70%) |
Mar 05, 2020 | 15.79 | 15.94 | 14.97 | 15.16 | 220,089 | -1.03(-6.36%) |
Mar 04, 2020 | 16.05 | 16.30 | 15.51 | 16.19 | 148,173 | +0.38(+2.40%) |
Mar 03, 2020 | 15.99 | 16.31 | 15.64 | 15.81 | 209,602 | -0.19(-1.19%) |
Mar 02, 2020 | 16.17 | 16.21 | 15.52 | 16.00 | 153,886 | -0.17(-1.05%) |
Feb 28, 2020 | 15.81 | 16.58 | 15.73 | 16.17 | 189,000 | -0.36(-2.18%) |
Feb 27, 2020 | 16.91 | 17.47 | 16.39 | 16.53 | 167,474 | -0.79(-4.56%) |
Feb 26, 2020 | 17.79 | 18.06 | 17.24 | 17.32 | 231,286 | -0.37(-2.09%) |
Feb 25, 2020 | 18.10 | 18.11 | 17.32 | 17.69 | 196,609 | -0.37(-2.05%) |
Feb 24, 2020 | 18.31 | 18.78 | 17.97 | 18.06 | 227,065 | -1.00(-5.22%) |
Feb 21, 2020 | 19.36 | 19.44 | 19.02 | 19.05 | 166,600 | -0.38(-1.93%) |
Feb 20, 2020 | 19.11 | 19.50 | 18.86 | 19.43 | 131,553 | +0.29(+1.52%) |
Feb 19, 2020 | 19.48 | 19.58 | 19.01 | 19.14 | 134,326 | -0.31(-1.59%) |
Feb 18, 2020 | 19.54 | 20.77 | 19.40 | 19.45 | 185,842 | +0.80(+4.29%) |
Feb 14, 2020 | 19.12 | 19.12 | 18.49 | 18.65 | 302,300 | -0.46(-2.41%) |
Feb 13, 2020 | 18.68 | 19.22 | 18.45 | 19.11 | 106,269 | +0.36(+1.92%) |
Feb 12, 2020 | 18.99 | 19.11 | 18.51 | 18.75 | 112,126 | -0.14(-0.74%) |
Feb 11, 2020 | 18.81 | 18.99 | 18.59 | 18.89 | 104,745 | +0.17(+0.91%) |
Feb 10, 2020 | 18.64 | 18.92 | 18.44 | 18.72 | 149,709 | -0.04(-0.21%) |
Feb 07, 2020 | 18.95 | 19.37 | 18.71 | 18.76 | 325,700 | -0.40(-2.09%) |
Feb 06, 2020 | 19.99 | 19.99 | 18.88 | 19.16 | 277,581 | -0.64(-3.23%) |
Feb 05, 2020 | 17.79 | 19.91 | 17.00 | 19.80 | 671,443 | +2.64(+15.38%) |
Feb 04, 2020 | 17.48 | 17.65 | 16.88 | 17.16 | 374,036 | -0.15(-0.87%) |
Feb 03, 2020 | 17.59 | 17.86 | 17.31 | 17.31 | 154,935 | -0.26(-1.48%) |
Jan 31, 2020 | 17.77 | 17.97 | 17.46 | 17.57 | 197,100 | -0.26(-1.46%) |
Jan 30, 2020 | 18.08 | 18.23 | 17.35 | 17.83 | 156,155 | -0.33(-1.82%) |
Jan 29, 2020 | 18.81 | 18.81 | 18.06 | 18.16 | 188,783 | -0.64(-3.40%) |
Jan 28, 2020 | 18.05 | 18.86 | 17.93 | 18.80 | 280,360 | +0.84(+4.68%) |
Jan 27, 2020 | 17.35 | 18.06 | 17.03 | 17.96 | 275,313 | +0.11(+0.62%) |
Jan 24, 2020 | 17.04 | 17.86 | 17.00 | 17.85 | 284,100 | +0.80(+4.69%) |
Jan 23, 2020 | 15.89 | 17.13 | 15.89 | 17.05 | 308,515 | +1.45(+9.29%) |
Jan 22, 2020 | 15.69 | 15.91 | 15.50 | 15.60 | 133,007 | -0.04(-0.26%) |
Jan 21, 2020 | 15.50 | 15.80 | 15.45 | 15.64 | 107,240 | +0.03(+0.19%) |
Jan 17, 2020 | 15.25 | 15.65 | 15.22 | 15.61 | 137,000 | +0.44(+2.90%) |
Jan 16, 2020 | 15.25 | 15.75 | 15.17 | 15.17 | 133,022 | -0.03(-0.20%) |
Jan 15, 2020 | 15.15 | 15.22 | 14.80 | 15.20 | 162,140 | +0.09(+0.60%) |
Jan 14, 2020 | 15.01 | 15.33 | 14.92 | 15.11 | 181,524 | +0.10(+0.67%) |
Jan 13, 2020 | 14.95 | 15.22 | 14.75 | 15.01 | 133,570 | +0.11(+0.74%) |
Jan 10, 2020 | 15.27 | 15.27 | 14.72 | 14.90 | 260,500 | -0.13(-0.86%) |
Jan 09, 2020 | 15.02 | 15.18 | 14.72 | 15.03 | 192,344 | -0.01(-0.07%) |
Jan 08, 2020 | 15.02 | 15.24 | 14.71 | 15.04 | 160,537 | -0.02(-0.13%) |
Jan 07, 2020 | 15.18 | 15.29 | 14.96 | 15.06 | 180,450 | -0.20(-1.31%) |
Jan 06, 2020 | 15.11 | 15.49 | 15.05 | 15.26 | 119,087 | +0.01(+0.07%) |
Jan 03, 2020 | 15.35 | 15.51 | 15.22 | 15.25 | 146,300 | -0.24(-1.55%) |