Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.000 | 7.270 | 6.690 | 6.960 | 131,327 | -0.04(-0.57%) |
Mar 30, 2020 | 7.060 | 7.120 | 6.700 | 7.000 | 65,650 | -0.06(-0.85%) |
Mar 27, 2020 | 7.490 | 7.690 | 6.830 | 7.060 | 43,100 | -0.70(-9.02%) |
Mar 26, 2020 | 7.630 | 7.800 | 7.310 | 7.760 | 68,051 | +0.23(+3.05%) |
Mar 25, 2020 | 7.640 | 7.810 | 6.890 | 7.530 | 66,767 | -0.10(-1.31%) |
Mar 24, 2020 | 7.280 | 7.650 | 7.140 | 7.630 | 96,526 | +0.72(+10.42%) |
Mar 23, 2020 | 6.890 | 7.170 | 6.600 | 6.910 | 108,368 | +0.02(+0.29%) |
Mar 20, 2020 | 7.000 | 7.386 | 6.600 | 6.890 | 107,600 | -0.05(-0.72%) |
Mar 19, 2020 | 6.040 | 7.050 | 5.940 | 6.940 | 176,876 | +0.79(+12.85%) |
Mar 18, 2020 | 7.670 | 7.780 | 6.030 | 6.150 | 71,431 | -1.67(-21.36%) |
Mar 17, 2020 | 7.450 | 8.160 | 7.364 | 7.820 | 106,950 | +0.49(+6.68%) |
Mar 16, 2020 | 8.730 | 8.730 | 7.150 | 7.330 | 97,545 | -1.34(-15.46%) |
Mar 13, 2020 | 9.060 | 9.470 | 8.470 | 8.670 | 93,700 | -0.03(-0.34%) |
Mar 12, 2020 | 9.030 | 9.430 | 8.675 | 8.700 | 88,900 | -1.18(-11.94%) |
Mar 11, 2020 | 10.41 | 10.59 | 9.820 | 9.880 | 128,484 | -0.79(-7.40%) |
Mar 10, 2020 | 11.14 | 11.45 | 10.35 | 10.67 | 62,114 | -0.33(-3.00%) |
Mar 09, 2020 | 11.60 | 11.60 | 10.96 | 11.00 | 66,366 | -1.06(-8.79%) |
Mar 06, 2020 | 11.95 | 12.30 | 11.88 | 12.06 | 62,700 | -0.13(-1.07%) |
Mar 05, 2020 | 12.14 | 12.28 | 11.86 | 12.19 | 54,525 | -0.20(-1.61%) |
Mar 04, 2020 | 12.42 | 12.45 | 12.20 | 12.39 | 39,419 | +0.22(+1.81%) |
Mar 03, 2020 | 12.42 | 12.55 | 12.00 | 12.17 | 112,518 | -0.34(-2.72%) |
Mar 02, 2020 | 12.36 | 12.56 | 12.10 | 12.51 | 77,471 | +0.16(+1.30%) |
Feb 28, 2020 | 11.98 | 12.40 | 11.38 | 12.35 | 92,300 | +0.00(+0.00%) |
Feb 27, 2020 | 12.52 | 12.65 | 12.35 | 12.35 | 87,324 | -0.41(-3.21%) |
Feb 26, 2020 | 13.05 | 13.09 | 12.72 | 12.76 | 54,313 | -0.21(-1.62%) |
Feb 25, 2020 | 13.70 | 13.70 | 12.78 | 12.97 | 67,051 | -0.55(-4.07%) |
Feb 24, 2020 | 13.76 | 13.87 | 13.37 | 13.52 | 43,525 | -0.69(-4.86%) |
Feb 21, 2020 | 14.37 | 14.37 | 13.96 | 14.21 | 51,100 | -0.16(-1.11%) |
Feb 20, 2020 | 14.76 | 15.08 | 14.35 | 14.37 | 47,064 | -0.43(-2.91%) |
Feb 19, 2020 | 13.97 | 14.86 | 13.97 | 14.80 | 229,519 | +0.78(+5.56%) |
Feb 18, 2020 | 13.73 | 14.08 | 13.73 | 14.02 | 61,178 | +0.29(+2.11%) |
Feb 14, 2020 | 13.68 | 13.81 | 13.51 | 13.73 | 36,300 | +0.28(+2.08%) |
Feb 13, 2020 | 13.74 | 13.74 | 13.34 | 13.45 | 83,166 | -0.36(-2.61%) |
Feb 12, 2020 | 13.85 | 14.00 | 13.63 | 13.81 | 60,091 | -0.12(-0.86%) |
Feb 11, 2020 | 14.41 | 14.42 | 13.70 | 13.93 | 104,838 | -0.22(-1.55%) |
Feb 10, 2020 | 14.21 | 14.65 | 13.63 | 14.15 | 105,309 | +0.62(+4.58%) |
Feb 07, 2020 | 12.43 | 14.27 | 12.01 | 13.53 | 213,000 | +1.65(+13.89%) |
Feb 06, 2020 | 11.79 | 11.95 | 11.52 | 11.88 | 46,262 | +0.17(+1.45%) |
Feb 05, 2020 | 11.85 | 12.03 | 11.43 | 11.71 | 30,127 | -0.08(-0.68%) |
Feb 04, 2020 | 11.91 | 11.94 | 11.72 | 11.79 | 63,522 | -0.05(-0.42%) |
Feb 03, 2020 | 12.00 | 12.01 | 11.71 | 11.84 | 63,939 | -0.14(-1.17%) |
Jan 31, 2020 | 11.88 | 12.09 | 11.76 | 11.98 | 105,700 | +0.05(+0.42%) |
Jan 30, 2020 | 11.90 | 11.96 | 11.82 | 11.93 | 77,989 | -0.06(-0.50%) |
Jan 29, 2020 | 12.06 | 12.06 | 11.90 | 11.99 | 63,689 | -0.04(-0.33%) |
Jan 28, 2020 | 12.38 | 12.38 | 11.74 | 12.03 | 76,136 | -0.33(-2.67%) |
Jan 27, 2020 | 12.08 | 12.61 | 11.95 | 12.36 | 59,088 | -0.06(-0.48%) |
Jan 24, 2020 | 12.76 | 12.97 | 12.33 | 12.42 | 52,300 | -0.33(-2.59%) |
Jan 23, 2020 | 13.56 | 13.56 | 12.59 | 12.75 | 55,799 | -0.63(-4.71%) |
Jan 22, 2020 | 12.74 | 13.62 | 12.74 | 13.38 | 116,584 | +0.57(+4.45%) |
Jan 21, 2020 | 12.83 | 12.96 | 12.69 | 12.81 | 94,421 | +0.05(+0.39%) |
Jan 17, 2020 | 12.75 | 12.80 | 12.56 | 12.76 | 72,900 | +0.00(+0.00%) |
Jan 16, 2020 | 12.77 | 12.91 | 12.50 | 12.76 | 95,527 | -0.02(-0.16%) |
Jan 15, 2020 | 12.82 | 13.06 | 12.71 | 12.78 | 42,141 | -0.04(-0.31%) |
Jan 14, 2020 | 12.86 | 13.19 | 12.72 | 12.82 | 56,738 | +0.02(+0.16%) |
Jan 13, 2020 | 12.69 | 12.87 | 12.60 | 12.80 | 44,113 | +0.16(+1.27%) |
Jan 10, 2020 | 13.13 | 13.13 | 12.50 | 12.64 | 85,800 | -0.41(-3.14%) |
Jan 09, 2020 | 13.77 | 13.77 | 12.99 | 13.05 | 66,799 | -0.72(-5.23%) |
Jan 08, 2020 | 14.16 | 14.16 | 13.70 | 13.77 | 46,243 | -0.38(-2.69%) |
Jan 07, 2020 | 14.51 | 14.68 | 14.12 | 14.15 | 53,317 | -0.42(-2.88%) |
Jan 06, 2020 | 14.53 | 14.69 | 14.26 | 14.57 | 47,372 | +0.06(+0.41%) |
Jan 03, 2020 | 14.35 | 14.79 | 14.18 | 14.51 | 61,500 | -0.11(-0.75%) |