Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.450 | 9.655 | 9.000 | 9.000 | 10,482 | -0.30(-3.23%) |
Mar 30, 2020 | 9.600 | 10.20 | 9.000 | 9.300 | 23,353 | -0.15(-1.60%) |
Mar 27, 2020 | 7.950 | 9.600 | 7.950 | 9.451 | 25,733 | +0.15(+1.63%) |
Mar 26, 2020 | 7.950 | 9.450 | 7.800 | 9.300 | 35,593 | +1.20(+14.81%) |
Mar 25, 2020 | 8.250 | 10.20 | 7.950 | 8.100 | 53,430 | +0.00(+0.00%) |
Mar 24, 2020 | 7.350 | 8.250 | 7.184 | 8.100 | 26,083 | +1.26(+18.40%) |
Mar 23, 2020 | 8.152 | 8.250 | 6.617 | 6.841 | 32,877 | -0.66(-8.76%) |
Mar 20, 2020 | 8.100 | 8.250 | 7.200 | 7.498 | 49,506 | +0.45(+6.36%) |
Mar 19, 2020 | 6.450 | 7.199 | 6.000 | 7.050 | 41,422 | +0.60(+9.30%) |
Mar 18, 2020 | 7.901 | 7.931 | 6.150 | 6.450 | 49,052 | -1.14(-15.05%) |
Mar 17, 2020 | 8.550 | 8.550 | 6.902 | 7.593 | 37,642 | +0.09(+1.24%) |
Mar 16, 2020 | 9.000 | 9.300 | 6.600 | 7.500 | 105,755 | -1.95(-20.63%) |
Mar 13, 2020 | 11.86 | 11.86 | 8.550 | 9.450 | 34,160 | -0.75(-7.35%) |
Mar 12, 2020 | 10.35 | 10.50 | 9.750 | 10.20 | 28,026 | -0.90(-8.11%) |
Mar 11, 2020 | 11.40 | 12.15 | 10.50 | 11.10 | 16,834 | -0.44(-3.78%) |
Mar 10, 2020 | 10.80 | 12.56 | 10.80 | 11.54 | 18,672 | +0.87(+8.16%) |
Mar 09, 2020 | 12.60 | 12.72 | 10.50 | 10.67 | 32,611 | -2.08(-16.34%) |
Mar 06, 2020 | 13.05 | 13.20 | 12.75 | 12.75 | 13,926 | -0.31(-2.39%) |
Mar 05, 2020 | 13.95 | 14.10 | 13.05 | 13.06 | 13,720 | -1.04(-7.36%) |
Mar 04, 2020 | 14.10 | 14.10 | 13.65 | 14.10 | 10,275 | +0.61(+4.55%) |
Mar 03, 2020 | 14.25 | 14.25 | 13.20 | 13.49 | 10,255 | -0.26(-1.90%) |
Mar 02, 2020 | 13.35 | 15.00 | 12.68 | 13.75 | 21,328 | +0.10(+0.71%) |
Feb 28, 2020 | 11.40 | 13.94 | 11.40 | 13.65 | 34,913 | +1.35(+10.98%) |
Feb 27, 2020 | 12.45 | 13.35 | 11.30 | 12.30 | 51,892 | -1.20(-8.89%) |
Feb 26, 2020 | 13.80 | 14.10 | 12.90 | 13.50 | 26,788 | +0.60(+4.65%) |
Feb 25, 2020 | 13.80 | 14.55 | 11.85 | 12.90 | 50,168 | -1.26(-8.91%) |
Feb 24, 2020 | 14.42 | 14.55 | 13.80 | 14.16 | 38,689 | -0.61(-4.14%) |
Feb 21, 2020 | 15.00 | 15.15 | 14.70 | 14.77 | 20,826 | -0.14(-0.92%) |
Feb 20, 2020 | 15.30 | 15.45 | 14.25 | 14.91 | 38,668 | -0.54(-3.50%) |
Feb 19, 2020 | 15.60 | 15.75 | 15.00 | 15.45 | 35,373 | +0.00(+0.00%) |
Feb 18, 2020 | 15.90 | 16.05 | 15.00 | 15.45 | 24,632 | -0.15(-0.96%) |
Feb 14, 2020 | 16.50 | 16.50 | 15.30 | 15.60 | 27,126 | -0.30(-1.89%) |
Feb 13, 2020 | 16.80 | 17.10 | 15.60 | 15.90 | 50,512 | -0.90(-5.36%) |
Feb 12, 2020 | 15.60 | 16.80 | 15.30 | 16.80 | 73,803 | +1.80(+12.00%) |
Feb 11, 2020 | 19.80 | 20.70 | 13.80 | 15.00 | 251,845 | -7.20(-32.43%) |
Feb 10, 2020 | 22.95 | 23.10 | 22.20 | 22.20 | 31,854 | +0.00(+0.00%) |
Feb 07, 2020 | 21.75 | 22.50 | 21.15 | 22.20 | 20,473 | +0.60(+2.78%) |
Feb 06, 2020 | 21.60 | 21.96 | 21.00 | 21.60 | 7,218 | +0.15(+0.70%) |
Feb 05, 2020 | 22.20 | 22.56 | 21.15 | 21.45 | 18,045 | -0.75(-3.38%) |
Feb 04, 2020 | 21.60 | 22.65 | 21.60 | 22.20 | 10,046 | +0.90(+4.23%) |
Feb 03, 2020 | 21.00 | 22.65 | 21.00 | 21.30 | 13,666 | +0.30(+1.43%) |
Jan 31, 2020 | 21.30 | 21.60 | 20.85 | 21.00 | 11,460 | -0.45(-2.10%) |
Jan 30, 2020 | 22.05 | 22.20 | 21.30 | 21.45 | 9,015 | -0.60(-2.72%) |
Jan 29, 2020 | 22.80 | 22.80 | 21.30 | 22.05 | 15,459 | -0.60(-2.65%) |
Jan 28, 2020 | 20.55 | 22.65 | 20.55 | 22.65 | 17,804 | +2.40(+11.85%) |
Jan 27, 2020 | 21.75 | 21.75 | 19.65 | 20.25 | 23,505 | -1.50(-6.90%) |
Jan 24, 2020 | 22.80 | 22.80 | 21.75 | 21.75 | 15,206 | -0.75(-3.33%) |
Jan 23, 2020 | 22.65 | 22.95 | 21.90 | 22.50 | 12,959 | -0.15(-0.66%) |
Jan 22, 2020 | 24.00 | 24.15 | 22.35 | 22.65 | 17,055 | -1.50(-6.21%) |
Jan 21, 2020 | 23.70 | 24.90 | 23.40 | 24.15 | 15,838 | +0.45(+1.90%) |
Jan 17, 2020 | 25.05 | 25.05 | 23.25 | 23.70 | 23,700 | -1.35(-5.39%) |
Jan 16, 2020 | 25.50 | 26.10 | 24.00 | 25.05 | 24,997 | +0.00(+0.00%) |
Jan 15, 2020 | 24.75 | 26.25 | 22.65 | 25.05 | 77,014 | +0.45(+1.83%) |
Jan 14, 2020 | 21.75 | 25.95 | 21.00 | 24.60 | 79,560 | +3.30(+15.49%) |
Jan 13, 2020 | 19.95 | 21.75 | 19.50 | 21.30 | 53,420 | +1.50(+7.58%) |
Jan 10, 2020 | 19.80 | 19.80 | 19.50 | 19.80 | 9,540 | +0.00(+0.00%) |
Jan 09, 2020 | 19.65 | 20.10 | 19.20 | 19.80 | 11,874 | +0.30(+1.54%) |
Jan 08, 2020 | 20.55 | 20.70 | 19.20 | 19.50 | 16,812 | -1.20(-5.80%) |
Jan 07, 2020 | 21.15 | 21.30 | 20.25 | 20.70 | 11,245 | +0.30(+1.47%) |
Jan 06, 2020 | 20.10 | 20.75 | 19.95 | 20.40 | 12,876 | +0.45(+2.26%) |
Jan 03, 2020 | 22.05 | 22.05 | 19.65 | 19.95 | 26,413 | -0.60(-2.92%) |