Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.020 | 7.170 | 6.940 | 7.080 | 8,610 | +0.19(+2.76%) |
Mar 30, 2020 | 7.090 | 7.090 | 6.670 | 6.890 | 7,659 | -0.09(-1.29%) |
Mar 27, 2020 | 6.850 | 7.215 | 6.850 | 6.980 | 7,500 | -0.24(-3.32%) |
Mar 26, 2020 | 7.780 | 7.820 | 6.840 | 7.220 | 30,075 | -0.20(-2.70%) |
Mar 25, 2020 | 6.810 | 7.490 | 6.810 | 7.420 | 15,905 | +1.45(+24.29%) |
Mar 24, 2020 | 5.700 | 6.001 | 5.700 | 5.970 | 13,226 | +1.22(+25.68%) |
Mar 23, 2020 | 4.750 | 5.060 | 4.600 | 4.750 | 22,219 | +0.05(+1.06%) |
Mar 20, 2020 | 4.840 | 4.910 | 4.700 | 4.700 | 8,000 | +0.40(+9.30%) |
Mar 19, 2020 | 4.700 | 4.870 | 4.220 | 4.300 | 17,250 | -0.30(-6.52%) |
Mar 18, 2020 | 4.992 | 5.020 | 4.360 | 4.600 | 22,377 | -1.74(-27.46%) |
Mar 17, 2020 | 6.310 | 6.530 | 6.190 | 6.341 | 9,826 | +0.09(+1.46%) |
Mar 16, 2020 | 6.440 | 6.720 | 6.230 | 6.250 | 32,277 | -1.55(-19.87%) |
Mar 13, 2020 | 7.790 | 7.885 | 7.240 | 7.800 | 27,600 | +0.86(+12.39%) |
Mar 12, 2020 | 7.560 | 7.840 | 6.900 | 6.940 | 11,488 | -2.03(-22.63%) |
Mar 11, 2020 | 9.370 | 9.370 | 8.960 | 8.970 | 19,382 | -0.51(-5.38%) |
Mar 10, 2020 | 9.150 | 9.480 | 8.790 | 9.480 | 22,393 | +0.41(+4.52%) |
Mar 09, 2020 | 9.530 | 9.670 | 9.070 | 9.070 | 46,367 | -1.02(-10.06%) |
Mar 06, 2020 | 10.20 | 10.21 | 9.940 | 10.09 | 18,000 | -1.54(-13.28%) |
Mar 05, 2020 | 11.94 | 11.94 | 11.63 | 11.63 | 8,753 | -1.02(-8.10%) |
Mar 04, 2020 | 12.50 | 12.66 | 12.25 | 12.65 | 4,338 | -0.03(-0.20%) |
Mar 03, 2020 | 12.48 | 13.07 | 12.20 | 12.68 | 18,857 | +0.45(+3.68%) |
Mar 02, 2020 | 11.52 | 12.30 | 11.40 | 12.23 | 6,903 | +1.23(+11.18%) |
Feb 28, 2020 | 11.31 | 11.41 | 11.00 | 11.00 | 25,100 | -1.79(-14.00%) |
Feb 27, 2020 | 13.16 | 13.16 | 12.65 | 12.79 | 8,597 | -0.75(-5.54%) |
Feb 26, 2020 | 13.42 | 13.95 | 13.42 | 13.54 | 4,751 | +0.24(+1.80%) |
Feb 25, 2020 | 13.99 | 13.99 | 13.30 | 13.30 | 13,389 | -0.52(-3.80%) |
Feb 24, 2020 | 13.88 | 14.10 | 13.79 | 13.82 | 19,120 | -1.59(-10.29%) |
Feb 21, 2020 | 14.97 | 15.41 | 14.97 | 15.41 | 3,200 | +0.56(+3.77%) |
Feb 20, 2020 | 15.21 | 15.21 | 14.75 | 14.85 | 8,798 | -0.79(-5.02%) |
Feb 19, 2020 | 15.66 | 15.73 | 15.54 | 15.63 | 11,420 | +1.08(+7.42%) |
Feb 18, 2020 | 14.42 | 14.79 | 14.32 | 14.55 | 5,707 | +0.27(+1.85%) |
Feb 14, 2020 | 14.07 | 14.29 | 14.07 | 14.29 | 2,900 | +0.37(+2.66%) |
Feb 13, 2020 | 13.79 | 14.20 | 13.79 | 13.92 | 4,200 | +0.33(+2.43%) |
Feb 12, 2020 | 13.50 | 13.59 | 13.45 | 13.59 | 4,954 | +0.09(+0.67%) |
Feb 11, 2020 | 13.39 | 13.56 | 13.39 | 13.50 | 2,023 | +0.37(+2.82%) |
Feb 10, 2020 | 13.22 | 13.22 | 13.10 | 13.13 | 6,463 | +0.06(+0.46%) |
Feb 07, 2020 | 13.25 | 13.27 | 13.01 | 13.07 | 5,200 | -0.43(-3.18%) |
Feb 06, 2020 | 13.65 | 13.66 | 13.41 | 13.50 | 5,042 | -0.31(-2.25%) |
Feb 05, 2020 | 13.84 | 13.89 | 13.79 | 13.81 | 1,830 | -0.30(-2.13%) |
Feb 04, 2020 | 14.15 | 14.22 | 13.99 | 14.11 | 1,400 | +0.71(+5.30%) |
Feb 03, 2020 | 13.14 | 13.40 | 13.01 | 13.40 | 6,984 | +0.21(+1.59%) |
Jan 31, 2020 | 13.25 | 13.25 | 13.13 | 13.19 | 900 | -0.34(-2.54%) |
Jan 30, 2020 | 13.61 | 13.61 | 13.33 | 13.54 | 5,297 | +0.04(+0.26%) |
Jan 29, 2020 | 13.70 | 13.70 | 13.44 | 13.50 | 7,478 | +0.40(+3.05%) |
Jan 28, 2020 | 13.05 | 13.19 | 12.84 | 13.10 | 5,038 | +0.10(+0.77%) |
Jan 27, 2020 | 13.30 | 13.34 | 12.98 | 13.00 | 12,044 | -0.81(-5.87%) |
Jan 24, 2020 | 13.87 | 13.89 | 13.81 | 13.81 | 7,100 | -0.26(-1.84%) |
Jan 23, 2020 | 13.75 | 14.09 | 13.71 | 14.07 | 20,210 | -0.43(-2.97%) |
Jan 22, 2020 | 14.57 | 14.57 | 14.50 | 14.50 | 1,217 | +0.07(+0.49%) |
Jan 21, 2020 | 14.77 | 14.77 | 14.43 | 14.43 | 11,138 | -1.22(-7.80%) |
Jan 17, 2020 | 15.95 | 15.95 | 15.61 | 15.65 | 10,900 | -0.17(-1.07%) |
Jan 16, 2020 | 15.82 | 15.97 | 15.75 | 15.82 | 26,496 | +0.12(+0.76%) |
Jan 15, 2020 | 15.90 | 15.90 | 15.59 | 15.70 | 7,137 | -0.10(-0.63%) |
Jan 14, 2020 | 15.72 | 15.80 | 15.60 | 15.80 | 6,856 | -0.05(-0.32%) |
Jan 13, 2020 | 15.95 | 15.95 | 15.71 | 15.85 | 3,426 | +0.00(+0.02%) |
Jan 10, 2020 | 15.79 | 15.94 | 15.60 | 15.85 | 9,700 | +0.26(+1.68%) |
Jan 09, 2020 | 15.77 | 15.79 | 15.59 | 15.59 | 3,034 | -0.46(-2.90%) |
Jan 08, 2020 | 16.18 | 16.18 | 15.92 | 16.05 | 4,927 | +0.47(+3.02%) |
Jan 07, 2020 | 15.57 | 15.58 | 15.45 | 15.58 | 1,640 | -0.39(-2.44%) |
Jan 06, 2020 | 15.79 | 15.97 | 15.57 | 15.97 | 1,835 | +0.40(+2.57%) |
Jan 03, 2020 | 15.76 | 15.80 | 15.57 | 15.57 | 4,900 | -0.18(-1.14%) |