Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.540 | 7.750 | 7.400 | 7.650 | 184,568 | +0.10(+1.32%) |
Mar 30, 2020 | 7.340 | 7.930 | 7.340 | 7.550 | 118,235 | +0.27(+3.71%) |
Mar 27, 2020 | 7.570 | 7.750 | 7.270 | 7.280 | 148,400 | -0.41(-5.33%) |
Mar 26, 2020 | 7.330 | 7.780 | 7.210 | 7.690 | 336,932 | +0.40(+5.49%) |
Mar 25, 2020 | 7.700 | 8.000 | 6.910 | 7.290 | 156,130 | -0.39(-5.08%) |
Mar 24, 2020 | 7.390 | 7.820 | 7.140 | 7.680 | 170,310 | +0.62(+8.78%) |
Mar 23, 2020 | 7.050 | 7.445 | 6.530 | 7.060 | 164,833 | +0.21(+3.07%) |
Mar 20, 2020 | 6.490 | 7.145 | 5.630 | 6.850 | 203,200 | +0.27(+4.10%) |
Mar 19, 2020 | 5.740 | 6.580 | 5.640 | 6.580 | 191,300 | +0.78(+13.45%) |
Mar 18, 2020 | 7.200 | 7.540 | 5.605 | 5.800 | 225,904 | -1.74(-23.08%) |
Mar 17, 2020 | 7.360 | 7.640 | 6.580 | 7.540 | 177,225 | +0.32(+4.43%) |
Mar 16, 2020 | 6.550 | 7.560 | 6.550 | 7.220 | 193,034 | +0.15(+2.12%) |
Mar 13, 2020 | 8.210 | 8.210 | 6.920 | 7.070 | 330,500 | -0.76(-9.71%) |
Mar 12, 2020 | 8.340 | 9.330 | 7.545 | 7.830 | 149,031 | -1.03(-11.63%) |
Mar 11, 2020 | 10.25 | 10.27 | 8.720 | 8.860 | 260,902 | -1.54(-14.81%) |
Mar 10, 2020 | 12.07 | 12.07 | 10.30 | 10.40 | 250,391 | -1.62(-13.48%) |
Mar 09, 2020 | 12.56 | 12.65 | 11.94 | 12.02 | 103,765 | -1.27(-9.56%) |
Mar 06, 2020 | 13.10 | 13.50 | 12.30 | 13.29 | 203,900 | -0.23(-1.70%) |
Mar 05, 2020 | 13.89 | 14.41 | 13.01 | 13.52 | 227,501 | -0.68(-4.79%) |
Mar 04, 2020 | 14.55 | 14.85 | 13.88 | 14.20 | 126,826 | -0.06(-0.42%) |
Mar 03, 2020 | 14.61 | 14.81 | 14.00 | 14.26 | 133,756 | -0.07(-0.49%) |
Mar 02, 2020 | 13.64 | 14.33 | 13.43 | 14.33 | 533,412 | +0.88(+6.54%) |
Feb 28, 2020 | 12.94 | 13.81 | 12.94 | 13.45 | 164,800 | +0.07(+0.52%) |
Feb 27, 2020 | 13.44 | 14.50 | 13.21 | 13.38 | 134,839 | -0.38(-2.76%) |
Feb 26, 2020 | 13.47 | 13.78 | 13.30 | 13.76 | 233,309 | +0.41(+3.07%) |
Feb 25, 2020 | 13.36 | 13.62 | 13.16 | 13.35 | 66,741 | +0.06(+0.45%) |
Feb 24, 2020 | 13.32 | 13.56 | 12.93 | 13.29 | 47,309 | -0.67(-4.80%) |
Feb 21, 2020 | 14.13 | 14.18 | 13.84 | 13.96 | 43,300 | -0.19(-1.34%) |
Feb 20, 2020 | 14.41 | 14.81 | 13.92 | 14.15 | 49,024 | -0.39(-2.68%) |
Feb 19, 2020 | 15.21 | 15.54 | 14.51 | 14.54 | 53,246 | -0.58(-3.84%) |
Feb 18, 2020 | 15.07 | 15.43 | 14.82 | 15.12 | 43,956 | +0.00(+0.00%) |
Feb 14, 2020 | 14.94 | 15.17 | 14.74 | 15.12 | 56,800 | +0.10(+0.67%) |
Feb 13, 2020 | 15.71 | 15.71 | 14.79 | 15.02 | 212,705 | -0.77(-4.88%) |
Feb 12, 2020 | 15.32 | 16.59 | 15.32 | 15.79 | 121,741 | +0.56(+3.68%) |
Feb 11, 2020 | 15.48 | 15.62 | 14.07 | 15.23 | 89,705 | -0.44(-2.81%) |
Feb 10, 2020 | 15.56 | 16.08 | 15.54 | 15.67 | 50,737 | +0.12(+0.77%) |
Feb 07, 2020 | 15.88 | 15.89 | 15.31 | 15.55 | 48,300 | -0.37(-2.32%) |
Feb 06, 2020 | 16.56 | 16.56 | 15.73 | 15.92 | 88,362 | -0.55(-3.34%) |
Feb 05, 2020 | 16.39 | 17.22 | 16.28 | 16.47 | 89,968 | +0.08(+0.49%) |
Feb 04, 2020 | 16.13 | 16.80 | 15.91 | 16.39 | 90,622 | +0.50(+3.15%) |
Feb 03, 2020 | 15.43 | 16.00 | 15.01 | 15.89 | 125,101 | +0.59(+3.86%) |
Jan 31, 2020 | 15.30 | 15.83 | 14.88 | 15.30 | 53,900 | -0.07(-0.46%) |
Jan 30, 2020 | 15.97 | 16.01 | 13.36 | 15.37 | 144,403 | -0.80(-4.95%) |
Jan 29, 2020 | 16.56 | 16.56 | 16.13 | 16.17 | 54,129 | -0.29(-1.76%) |
Jan 28, 2020 | 16.57 | 16.80 | 16.23 | 16.46 | 52,478 | -0.10(-0.60%) |
Jan 27, 2020 | 16.68 | 16.95 | 16.48 | 16.56 | 42,280 | -0.52(-3.04%) |
Jan 24, 2020 | 18.11 | 18.15 | 16.99 | 17.08 | 103,700 | -0.99(-5.48%) |
Jan 23, 2020 | 17.86 | 18.15 | 17.41 | 18.07 | 60,527 | -0.02(-0.11%) |
Jan 22, 2020 | 18.04 | 18.15 | 17.69 | 18.09 | 124,058 | +0.06(+0.33%) |
Jan 21, 2020 | 18.52 | 18.96 | 17.88 | 18.03 | 160,294 | -0.53(-2.86%) |
Jan 17, 2020 | 17.89 | 18.73 | 17.74 | 18.56 | 109,600 | +0.81(+4.56%) |
Jan 16, 2020 | 17.12 | 18.13 | 17.12 | 17.75 | 93,125 | +0.77(+4.53%) |
Jan 15, 2020 | 16.07 | 17.23 | 16.07 | 16.98 | 87,889 | +0.97(+6.06%) |
Jan 14, 2020 | 15.46 | 16.06 | 15.26 | 16.01 | 139,897 | +0.47(+3.02%) |
Jan 13, 2020 | 15.40 | 15.63 | 14.79 | 15.54 | 136,296 | +0.23(+1.50%) |
Jan 10, 2020 | 15.86 | 15.95 | 15.13 | 15.31 | 208,200 | -0.46(-2.92%) |
Jan 09, 2020 | 16.50 | 16.51 | 15.72 | 15.77 | 217,266 | -0.62(-3.78%) |
Jan 08, 2020 | 16.72 | 16.79 | 15.58 | 16.39 | 174,223 | -0.31(-1.86%) |
Jan 07, 2020 | 17.08 | 17.16 | 16.41 | 16.70 | 74,862 | -0.34(-2.00%) |
Jan 06, 2020 | 17.11 | 17.16 | 16.72 | 17.04 | 104,514 | -0.19(-1.10%) |
Jan 03, 2020 | 17.82 | 18.23 | 17.15 | 17.23 | 78,600 | -0.85(-4.70%) |