Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.10 | 14.78 | 12.06 | 13.80 | 6,036 | +1.52(+12.33%) |
Mar 30, 2020 | 13.27 | 13.27 | 11.88 | 12.29 | 2,525 | -1.78(-12.68%) |
Mar 27, 2020 | 13.76 | 14.13 | 13.76 | 14.07 | 900 | +0.09(+0.64%) |
Mar 26, 2020 | 16.00 | 16.00 | 13.49 | 13.98 | 4,968 | +0.46(+3.39%) |
Mar 25, 2020 | 11.03 | 14.35 | 10.72 | 13.52 | 18,557 | +2.60(+23.83%) |
Mar 24, 2020 | 10.72 | 11.25 | 10.55 | 10.92 | 10,362 | +0.36(+3.37%) |
Mar 23, 2020 | 11.00 | 11.54 | 10.25 | 10.56 | 5,643 | -0.84(-7.34%) |
Mar 20, 2020 | 11.71 | 12.32 | 11.20 | 11.40 | 1,300 | +0.28(+2.52%) |
Mar 19, 2020 | 10.84 | 11.82 | 10.84 | 11.12 | 3,744 | +0.17(+1.55%) |
Mar 18, 2020 | 14.40 | 14.40 | 10.95 | 10.95 | 9,099 | -4.55(-29.35%) |
Mar 17, 2020 | 13.69 | 15.76 | 13.27 | 15.50 | 8,591 | +1.42(+10.12%) |
Mar 16, 2020 | 13.89 | 16.07 | 13.51 | 14.08 | 4,709 | -1.85(-11.64%) |
Mar 13, 2020 | 16.71 | 16.71 | 15.38 | 15.93 | 1,500 | -1.55(-8.87%) |
Mar 12, 2020 | 17.96 | 17.96 | 15.00 | 17.48 | 6,372 | -2.46(-12.34%) |
Mar 11, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 590 | -0.00(-0.00%) |
Mar 10, 2020 | 22.05 | 22.05 | 19.86 | 19.94 | 1,238 | -0.57(-2.76%) |
Mar 09, 2020 | 21.29 | 23.50 | 20.51 | 20.51 | 1,170 | -3.43(-14.34%) |
Mar 06, 2020 | 22.00 | 24.00 | 20.00 | 23.94 | 2,500 | +0.36(+1.53%) |
Mar 05, 2020 | 21.40 | 23.58 | 21.00 | 23.58 | 2,737 | +2.08(+9.67%) |
Mar 04, 2020 | 20.50 | 22.88 | 20.50 | 21.50 | 6,897 | +1.38(+6.86%) |
Mar 03, 2020 | 20.27 | 20.80 | 20.00 | 20.12 | 1,378 | -0.68(-3.27%) |
Mar 02, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 340 | -0.55(-2.56%) |
Feb 28, 2020 | 22.30 | 22.30 | 18.40 | 21.35 | 5,200 | -2.64(-11.02%) |
Feb 27, 2020 | 25.00 | 25.20 | 21.85 | 23.99 | 6,091 | -1.17(-4.65%) |
Feb 26, 2020 | 30.88 | 32.24 | 23.61 | 25.16 | 22,736 | -3.42(-11.97%) |
Feb 25, 2020 | 28.22 | 30.75 | 26.04 | 28.58 | 30,503 | +2.59(+9.97%) |
Feb 24, 2020 | 19.94 | 27.26 | 19.44 | 25.99 | 35,739 | +4.12(+18.84%) |
Feb 21, 2020 | 21.50 | 23.37 | 20.32 | 21.87 | 19,200 | -0.10(-0.44%) |
Feb 20, 2020 | 20.43 | 22.00 | 19.00 | 21.97 | 28,378 | +2.41(+12.31%) |
Feb 19, 2020 | 15.50 | 24.73 | 15.11 | 19.56 | 71,261 | +4.56(+30.40%) |
Feb 18, 2020 | 13.65 | 15.59 | 13.29 | 15.00 | 16,266 | +1.82(+13.85%) |
Feb 14, 2020 | 13.09 | 13.18 | 13.09 | 13.18 | 1,100 | +0.10(+0.73%) |
Feb 13, 2020 | 13.08 | 13.08 | 13.08 | 13.08 | 451 | +0.20(+1.55%) |
Feb 12, 2020 | 12.84 | 12.98 | 12.78 | 12.88 | 16,861 | +0.35(+2.79%) |
Feb 11, 2020 | 12.99 | 12.99 | 12.53 | 12.53 | 1,458 | -0.47(-3.62%) |
Feb 10, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 304 | +0.05(+0.41%) |
Feb 07, 2020 | 13.00 | 13.00 | 12.90 | 12.95 | 900 | -0.02(-0.18%) |
Feb 06, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 230 | -0.00(-0.01%) |
Feb 05, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 12 | +0.00(+0.00%) |
Feb 04, 2020 | 13.15 | 13.35 | 12.97 | 12.97 | 2,905 | -0.54(-3.99%) |
Feb 03, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 305 | +0.00(+0.00%) |
Jan 31, 2020 | 12.66 | 13.51 | 12.45 | 13.51 | 3,400 | +0.32(+2.43%) |
Jan 30, 2020 | 13.22 | 13.28 | 12.93 | 13.19 | 1,077 | -0.14(-1.05%) |
Jan 29, 2020 | 13.34 | 13.34 | 13.33 | 13.33 | 268 | -0.01(-0.07%) |
Jan 28, 2020 | 13.30 | 13.34 | 13.30 | 13.34 | 626 | -0.02(-0.15%) |
Jan 27, 2020 | 12.87 | 13.36 | 12.87 | 13.36 | 1,501 | +0.16(+1.21%) |
Jan 24, 2020 | 13.25 | 13.29 | 12.88 | 13.20 | 9,700 | -0.27(-2.00%) |
Jan 23, 2020 | 13.47 | 13.47 | 13.47 | 13.47 | 243 | +0.15(+1.13%) |
Jan 22, 2020 | 13.85 | 14.10 | 13.31 | 13.32 | 3,661 | -0.12(-0.89%) |
Jan 21, 2020 | 12.88 | 13.61 | 12.88 | 13.44 | 5,562 | +0.45(+3.44%) |
Jan 17, 2020 | 13.45 | 13.46 | 12.82 | 12.99 | 5,200 | -0.46(-3.39%) |
Jan 16, 2020 | 13.05 | 13.45 | 12.97 | 13.45 | 3,393 | +0.27(+2.05%) |
Jan 15, 2020 | 13.50 | 13.60 | 12.93 | 13.18 | 9,283 | -0.32(-2.37%) |
Jan 14, 2020 | 13.39 | 13.50 | 13.39 | 13.50 | 1,497 | +0.06(+0.47%) |
Jan 13, 2020 | 13.00 | 13.44 | 13.00 | 13.44 | 907 | +0.05(+0.35%) |
Jan 10, 2020 | 12.99 | 13.39 | 12.99 | 13.39 | 500 | -0.19(-1.40%) |
Jan 09, 2020 | 12.90 | 13.58 | 12.90 | 13.58 | 453 | -0.10(-0.75%) |
Jan 08, 2020 | 13.53 | 13.68 | 12.83 | 13.68 | 2,481 | -0.22(-1.55%) |
Jan 07, 2020 | 13.75 | 14.25 | 13.57 | 13.90 | 1,548 | +0.24(+1.75%) |
Jan 06, 2020 | 13.59 | 14.05 | 13.59 | 13.66 | 5,291 | +0.06(+0.44%) |
Jan 03, 2020 | 14.48 | 14.48 | 13.19 | 13.60 | 2,900 | +0.43(+3.26%) |