Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.880 | 8.000 | 7.506 | 7.714 | 3,312 | +0.11(+1.50%) |
Mar 30, 2020 | 7.800 | 7.800 | 7.200 | 7.600 | 3,074 | -0.10(-1.35%) |
Mar 27, 2020 | 8.000 | 8.000 | 7.402 | 7.704 | 1,365 | -0.30(-3.70%) |
Mar 26, 2020 | 8.000 | 8.800 | 7.000 | 8.000 | 10,711 | +0.09(+1.19%) |
Mar 25, 2020 | 8.268 | 8.268 | 7.200 | 7.906 | 8,277 | +0.61(+8.30%) |
Mar 24, 2020 | 6.936 | 7.300 | 6.606 | 7.300 | 11,237 | +0.64(+9.68%) |
Mar 23, 2020 | 8.600 | 8.600 | 6.600 | 6.656 | 5,046 | +0.06(+0.88%) |
Mar 20, 2020 | 7.474 | 8.000 | 6.200 | 6.598 | 20,430 | -0.99(-13.02%) |
Mar 19, 2020 | 7.200 | 8.200 | 7.000 | 7.586 | 5,025 | +0.39(+5.36%) |
Mar 18, 2020 | 7.400 | 7.998 | 6.802 | 7.200 | 4,404 | -0.20(-2.70%) |
Mar 17, 2020 | 7.110 | 7.656 | 6.402 | 7.400 | 4,882 | +0.40(+5.68%) |
Mar 16, 2020 | 5.800 | 8.000 | 5.800 | 7.002 | 13,390 | -2.60(-27.06%) |
Mar 13, 2020 | 11.40 | 11.40 | 9.000 | 9.600 | 6,255 | +0.00(+0.00%) |
Mar 12, 2020 | 11.40 | 11.40 | 9.000 | 9.600 | 11,720 | -1.20(-11.11%) |
Mar 11, 2020 | 9.800 | 11.00 | 9.600 | 10.80 | 23,938 | +1.24(+12.95%) |
Mar 10, 2020 | 9.800 | 10.00 | 9.000 | 9.562 | 6,106 | -0.04(-0.40%) |
Mar 09, 2020 | 10.20 | 10.20 | 9.600 | 9.600 | 5,588 | -0.67(-6.56%) |
Mar 06, 2020 | 10.80 | 10.80 | 10.20 | 10.27 | 2,345 | -0.53(-4.87%) |
Mar 05, 2020 | 11.20 | 11.24 | 10.80 | 10.80 | 2,763 | -0.40(-3.57%) |
Mar 04, 2020 | 11.40 | 11.40 | 10.80 | 11.20 | 2,375 | +0.10(+0.92%) |
Mar 03, 2020 | 10.80 | 11.56 | 10.40 | 11.10 | 2,197 | +0.27(+2.46%) |
Mar 02, 2020 | 10.60 | 11.56 | 10.20 | 10.83 | 3,981 | +0.23(+2.15%) |
Feb 28, 2020 | 10.30 | 11.00 | 10.30 | 10.60 | 4,690 | -0.26(-2.39%) |
Feb 27, 2020 | 11.20 | 11.64 | 10.21 | 10.86 | 10,694 | -1.34(-10.95%) |
Feb 26, 2020 | 13.00 | 13.40 | 11.60 | 12.20 | 9,718 | -1.20(-8.98%) |
Feb 25, 2020 | 13.74 | 13.80 | 13.40 | 13.40 | 3,181 | -0.54(-3.85%) |
Feb 24, 2020 | 13.80 | 14.32 | 13.60 | 13.94 | 2,932 | -0.27(-1.93%) |
Feb 21, 2020 | 13.95 | 14.40 | 13.60 | 14.21 | 5,355 | +0.61(+4.51%) |
Feb 20, 2020 | 14.20 | 14.80 | 13.60 | 13.60 | 7,521 | -0.99(-6.79%) |
Feb 19, 2020 | 14.40 | 14.70 | 14.20 | 14.59 | 2,220 | +0.32(+2.24%) |
Feb 18, 2020 | 14.40 | 14.63 | 14.20 | 14.27 | 2,342 | -0.53(-3.57%) |
Feb 14, 2020 | 14.80 | 15.00 | 14.40 | 14.80 | 2,485 | -0.00(-0.01%) |
Feb 13, 2020 | 14.60 | 14.80 | 14.40 | 14.80 | 3,811 | +0.00(+0.00%) |
Feb 12, 2020 | 14.40 | 14.80 | 14.20 | 14.80 | 3,240 | +0.40(+2.78%) |
Feb 11, 2020 | 14.00 | 14.40 | 13.80 | 14.40 | 2,440 | +0.41(+2.92%) |
Feb 10, 2020 | 15.00 | 15.00 | 13.60 | 13.99 | 4,425 | -0.39(-2.74%) |
Feb 07, 2020 | 14.83 | 15.00 | 14.20 | 14.39 | 3,340 | +0.03(+0.21%) |
Feb 06, 2020 | 14.00 | 14.60 | 14.00 | 14.36 | 2,491 | +0.06(+0.39%) |
Feb 05, 2020 | 14.80 | 15.20 | 13.99 | 14.30 | 6,563 | -0.20(-1.38%) |
Feb 04, 2020 | 13.33 | 14.60 | 13.22 | 14.50 | 6,728 | +1.30(+9.85%) |
Feb 03, 2020 | 13.60 | 14.00 | 13.09 | 13.20 | 5,736 | +0.15(+1.15%) |
Jan 31, 2020 | 14.06 | 14.40 | 13.00 | 13.05 | 9,150 | -0.95(-6.79%) |
Jan 30, 2020 | 14.40 | 15.00 | 14.00 | 14.00 | 10,282 | -0.73(-4.93%) |
Jan 29, 2020 | 14.55 | 15.40 | 14.40 | 14.73 | 3,740 | +0.33(+2.26%) |
Jan 28, 2020 | 15.80 | 15.80 | 14.20 | 14.40 | 5,400 | -1.00(-6.49%) |
Jan 27, 2020 | 14.80 | 16.20 | 14.00 | 15.40 | 16,956 | +0.15(+0.98%) |
Jan 24, 2020 | 16.20 | 16.20 | 14.40 | 15.25 | 7,985 | -0.35(-2.23%) |
Jan 23, 2020 | 15.80 | 16.00 | 15.10 | 15.60 | 11,070 | +0.33(+2.13%) |
Jan 22, 2020 | 16.20 | 16.20 | 15.20 | 15.27 | 4,723 | -0.33(-2.09%) |
Jan 21, 2020 | 16.00 | 16.20 | 15.00 | 15.60 | 19,991 | -0.40(-2.51%) |
Jan 17, 2020 | 14.40 | 16.01 | 14.00 | 16.00 | 25,700 | +1.42(+9.74%) |
Jan 16, 2020 | 14.40 | 14.97 | 14.20 | 14.58 | 14,784 | -0.02(-0.15%) |
Jan 15, 2020 | 14.50 | 15.74 | 14.50 | 14.60 | 7,594 | -0.20(-1.34%) |
Jan 14, 2020 | 16.20 | 16.80 | 14.26 | 14.80 | 15,192 | -1.19(-7.45%) |
Jan 13, 2020 | 18.40 | 18.50 | 14.00 | 15.99 | 54,322 | -2.31(-12.61%) |
Jan 10, 2020 | 15.40 | 19.60 | 15.30 | 18.30 | 101,455 | +3.10(+20.39%) |
Jan 09, 2020 | 15.40 | 15.40 | 14.40 | 15.20 | 10,463 | +0.80(+5.56%) |
Jan 08, 2020 | 14.00 | 15.20 | 13.60 | 14.40 | 13,537 | +0.40(+2.86%) |
Jan 07, 2020 | 13.20 | 14.60 | 13.20 | 14.00 | 11,134 | +0.50(+3.70%) |
Jan 06, 2020 | 13.00 | 14.00 | 13.00 | 13.50 | 6,786 | +0.77(+6.03%) |
Jan 03, 2020 | 13.44 | 13.76 | 12.30 | 12.73 | 7,170 | -0.65(-4.87%) |