Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.171 | 7.171 | 7.171 | 7.171 | 780 | +0.07(+0.93%) |
Mar 30, 2020 | 7.104 | 7.114 | 6.962 | 7.104 | 2,026 | -0.03(-0.40%) |
Mar 27, 2020 | 6.673 | 7.133 | 6.673 | 7.133 | 3,694 | +0.30(+4.44%) |
Mar 26, 2020 | 6.726 | 7.104 | 6.726 | 6.830 | 1,105 | -0.46(-6.36%) |
Mar 25, 2020 | 7.294 | 7.294 | 7.294 | 7.294 | 178 | +0.36(+5.26%) |
Mar 24, 2020 | 6.593 | 7.104 | 6.593 | 6.929 | 3,888 | +0.34(+5.10%) |
Mar 23, 2020 | 6.593 | 6.593 | 6.167 | 6.593 | 5,571 | +0.61(+10.13%) |
Mar 20, 2020 | 6.205 | 6.205 | 5.987 | 5.987 | 2,216 | +0.16(+2.76%) |
Mar 19, 2020 | 7.104 | 7.104 | 5.759 | 5.826 | 3,320 | -0.24(-3.91%) |
Mar 18, 2020 | 7.531 | 7.805 | 6.037 | 6.062 | 5,330 | -1.75(-22.42%) |
Mar 17, 2020 | 7.625 | 7.815 | 7.104 | 7.815 | 6,690 | +0.23(+3.00%) |
Mar 16, 2020 | 7.625 | 7.711 | 7.000 | 7.588 | 7,194 | -0.18(-2.32%) |
Mar 13, 2020 | 7.845 | 7.845 | 6.981 | 7.768 | 6,334 | +0.88(+12.79%) |
Mar 12, 2020 | 8.156 | 8.156 | 6.830 | 6.887 | 12,844 | -0.91(-11.66%) |
Mar 11, 2020 | 8.336 | 8.336 | 7.379 | 7.796 | 8,755 | -0.53(-6.37%) |
Mar 10, 2020 | 8.326 | 8.326 | 8.326 | 8.326 | 463 | +0.09(+1.03%) |
Mar 09, 2020 | 8.810 | 9.075 | 8.241 | 8.241 | 4,166 | -1.22(-12.91%) |
Mar 05, 2020 | 9.463 | 9.463 | 9.463 | 0 | -0.29(-3.01%) | |
Mar 04, 2020 | 9.615 | 9.757 | 9.615 | 9.757 | 1,806 | +0.31(+3.31%) |
Mar 03, 2020 | 9.548 | 9.757 | 9.416 | 9.444 | 3,636 | +0.42(+4.62%) |
Mar 02, 2020 | 9.586 | 10.33 | 9.027 | 9.027 | 5,981 | -0.73(-7.48%) |
Feb 28, 2020 | 8.431 | 9.804 | 8.431 | 9.757 | 5,911 | +1.06(+12.15%) |
Feb 27, 2020 | 8.592 | 8.700 | 8.521 | 8.700 | 1,171 | -0.41(-4.47%) |
Feb 26, 2020 | 9.473 | 9.473 | 9.107 | 9.107 | 1,678 | -0.37(-3.90%) |
Feb 25, 2020 | 10.30 | 10.30 | 9.477 | 9.477 | 940 | -1.83(-16.21%) |
Feb 24, 2020 | 11.31 | 11.31 | 11.31 | 53 | +0.00(+0.00%) | |
Feb 21, 2020 | 12.12 | 12.30 | 11.31 | 11.31 | 3,800 | -1.48(-11.56%) |
Feb 20, 2020 | 12.31 | 13.84 | 12.31 | 12.79 | 4,980 | -1.66(-11.48%) |
Feb 18, 2020 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) | |
Feb 14, 2020 | 14.45 | 14.45 | 14.40 | 14.45 | 950 | -0.04(-0.26%) |
Feb 13, 2020 | 14.48 | 14.48 | 14.48 | 14.48 | 487 | +0.91(+6.70%) |
Feb 12, 2020 | 13.57 | 13.57 | 13.57 | 8 | +0.00(+0.00%) | |
Feb 11, 2020 | 13.57 | 13.57 | 13.57 | 13.57 | 184 | -0.67(-4.72%) |
Feb 10, 2020 | 14.25 | 14.25 | 14.25 | 276 | +0.00(+0.00%) | |
Feb 07, 2020 | 14.09 | 14.25 | 13.76 | 14.25 | 4,750 | +0.49(+3.57%) |
Feb 06, 2020 | 14.19 | 14.54 | 13.76 | 13.76 | 1,075 | +0.80(+6.15%) |
Feb 05, 2020 | 12.96 | 12.96 | 12.96 | 53 | +0.00(+0.00%) | |
Feb 04, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 640 | -0.47(-3.53%) |
Feb 03, 2020 | 13.59 | 13.59 | 13.43 | 13.43 | 716 | -0.07(-0.49%) |
Jan 31, 2020 | 14.49 | 14.49 | 13.46 | 13.50 | 844 | -0.22(-1.62%) |
Jan 30, 2020 | 13.72 | 13.72 | 13.72 | 31 | +0.00(+0.00%) | |
Jan 29, 2020 | 14.00 | 14.00 | 13.72 | 13.72 | 768 | -1.55(-10.14%) |
Jan 28, 2020 | 15.27 | 15.27 | 15.27 | 137 | +0.00(+0.00%) | |
Jan 27, 2020 | 15.27 | 15.27 | 15.27 | 88 | +0.00(+0.00%) | |
Jan 24, 2020 | 15.30 | 15.50 | 14.77 | 15.27 | 1,372 | -0.71(-4.46%) |
Jan 23, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 753 | +0.26(+1.64%) |
Jan 22, 2020 | 15.28 | 15.80 | 15.05 | 15.72 | 1,944 | -0.20(-1.25%) |
Jan 21, 2020 | 15.92 | 15.92 | 15.92 | 15.92 | 340 | -0.03(-0.18%) |
Jan 17, 2020 | 15.48 | 15.95 | 15.37 | 15.95 | 3,800 | +1.27(+8.64%) |
Jan 16, 2020 | 14.67 | 14.68 | 14.63 | 14.68 | 3,338 | +0.01(+0.06%) |
Jan 15, 2020 | 15.39 | 15.39 | 14.54 | 14.67 | 5,185 | -1.05(-6.69%) |
Jan 14, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 306 | +0.06(+0.41%) |
Jan 13, 2020 | 15.62 | 16.22 | 15.54 | 15.66 | 2,193 | +0.06(+0.41%) |
Jan 10, 2020 | 15.67 | 15.89 | 15.32 | 15.60 | 5,509 | +0.06(+0.39%) |
Jan 09, 2020 | 15.54 | 15.54 | 15.54 | 82 | +0.00(+0.00%) | |
Jan 08, 2020 | 15.78 | 15.78 | 14.86 | 15.54 | 5,355 | +0.10(+0.67%) |
Jan 07, 2020 | 15.29 | 15.58 | 15.23 | 15.43 | 4,910 | +0.95(+6.58%) |
Jan 06, 2020 | 14.48 | 14.48 | 14.48 | 876 | +0.00(+0.00%) | |
Jan 03, 2020 | 15.10 | 15.50 | 14.48 | 14.48 | 3,390 | -0.81(-5.31%) |