Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.672 | 6.672 | 6.610 | 6.672 | 771 | +0.56(+9.14%) |
Mar 30, 2020 | 6.030 | 6.113 | 6.030 | 6.113 | 1,996 | -0.07(-1.09%) |
Mar 27, 2020 | 6.410 | 6.410 | 6.170 | 6.180 | 1,300 | -0.50(-7.45%) |
Mar 26, 2020 | 6.580 | 6.733 | 6.580 | 6.678 | 383 | +0.00(+0.00%) |
Mar 25, 2020 | 6.400 | 6.873 | 6.400 | 6.677 | 1,056 | +0.36(+5.67%) |
Mar 24, 2020 | 6.370 | 6.605 | 6.195 | 6.319 | 2,426 | +0.02(+0.26%) |
Mar 23, 2020 | 6.540 | 6.540 | 6.303 | 6.303 | 105 | -0.60(-8.64%) |
Mar 20, 2020 | 6.720 | 7.440 | 6.720 | 6.898 | 1,800 | +0.37(+5.66%) |
Mar 19, 2020 | 5.520 | 6.529 | 5.520 | 6.529 | 1,583 | +1.06(+19.36%) |
Mar 18, 2020 | 5.710 | 5.710 | 5.060 | 5.470 | 729 | -1.08(-16.51%) |
Mar 17, 2020 | 6.830 | 7.010 | 6.552 | 6.552 | 778 | -0.71(-9.77%) |
Mar 16, 2020 | 7.400 | 7.400 | 7.261 | 7.261 | 495 | -1.10(-13.20%) |
Mar 13, 2020 | 7.880 | 8.365 | 7.870 | 8.365 | 3,800 | +0.70(+9.13%) |
Mar 12, 2020 | 8.830 | 8.830 | 6.870 | 7.665 | 5,064 | -1.56(-16.93%) |
Mar 11, 2020 | 9.400 | 9.456 | 9.227 | 9.227 | 1,375 | -0.17(-1.83%) |
Mar 10, 2020 | 8.903 | 9.399 | 7.990 | 9.399 | 1,182 | +1.05(+12.60%) |
Mar 09, 2020 | 10.33 | 10.33 | 8.347 | 8.347 | 4,153 | -3.50(-29.56%) |
Mar 06, 2020 | 12.00 | 12.25 | 11.85 | 11.85 | 3,300 | -0.92(-7.19%) |
Mar 05, 2020 | 12.92 | 12.92 | 12.77 | 12.77 | 1,354 | -0.45(-3.38%) |
Mar 04, 2020 | 13.21 | 13.21 | 13.21 | 13.21 | 43 | -0.07(-0.50%) |
Mar 03, 2020 | 13.46 | 13.46 | 13.17 | 13.28 | 71,259 | -0.35(-2.53%) |
Mar 02, 2020 | 13.63 | 13.63 | 13.63 | 13.63 | 1 | +0.38(+2.86%) |
Feb 28, 2020 | 12.79 | 13.25 | 12.76 | 13.25 | 1,100 | -0.22(-1.62%) |
Feb 27, 2020 | 14.00 | 14.00 | 13.37 | 13.47 | 705 | -0.63(-4.50%) |
Feb 26, 2020 | 14.53 | 14.53 | 14.10 | 14.10 | 1,200 | -0.37(-2.58%) |
Feb 25, 2020 | 14.47 | 14.90 | 14.47 | 14.47 | 102 | -0.74(-4.86%) |
Feb 24, 2020 | 15.13 | 15.21 | 15.12 | 15.21 | 795 | -0.35(-2.26%) |
Feb 21, 2020 | 15.54 | 15.57 | 15.45 | 15.57 | 900 | -0.18(-1.17%) |
Feb 20, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 32 | -0.10(-0.65%) |
Feb 19, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 1 | -0.05(-0.29%) |
Feb 18, 2020 | 15.95 | 15.95 | 15.90 | 15.90 | 620 | -0.10(-0.62%) |
Feb 14, 2020 | 15.90 | 16.00 | 15.90 | 16.00 | 200 | -0.00(-0.02%) |
Feb 13, 2020 | 16.17 | 16.17 | 16.00 | 16.00 | 1,201 | -0.22(-1.34%) |
Feb 12, 2020 | 16.10 | 16.22 | 16.10 | 16.22 | 301 | +0.26(+1.62%) |
Feb 11, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 6 | +0.25(+1.56%) |
Feb 10, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 93 | -0.43(-2.65%) |
Feb 07, 2020 | 16.14 | 16.14 | 16.08 | 16.14 | 5,300 | -0.20(-1.25%) |
Feb 06, 2020 | 16.40 | 16.40 | 16.35 | 16.35 | 213 | -0.22(-1.30%) |
Feb 05, 2020 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.18(+1.11%) |
Feb 04, 2020 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.22(+1.35%) |
Feb 03, 2020 | 16.16 | 16.16 | 16.16 | 16.16 | 1 | -0.10(-0.64%) |
Jan 31, 2020 | 16.40 | 16.42 | 16.22 | 16.27 | 1,500 | -0.31(-1.88%) |
Jan 30, 2020 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | -0.17(-1.04%) |
Jan 29, 2020 | 16.92 | 16.92 | 16.75 | 16.75 | 202 | -0.06(-0.38%) |
Jan 28, 2020 | 16.77 | 16.82 | 16.64 | 16.82 | 22,196 | +0.09(+0.52%) |
Jan 27, 2020 | 17.05 | 17.05 | 16.73 | 16.73 | 121 | -0.28(-1.67%) |
Jan 24, 2020 | 17.39 | 17.39 | 17.01 | 17.01 | 100 | -0.38(-2.20%) |
Jan 23, 2020 | 17.32 | 17.68 | 16.80 | 17.40 | 15,882 | -0.03(-0.16%) |
Jan 22, 2020 | 17.50 | 17.50 | 17.42 | 17.42 | 747 | -0.42(-2.36%) |
Jan 21, 2020 | 18.09 | 18.09 | 17.78 | 17.85 | 1,668 | -0.57(-3.08%) |
Jan 17, 2020 | 18.80 | 18.80 | 18.34 | 18.41 | 3,300 | -0.12(-0.67%) |
Jan 16, 2020 | 18.54 | 18.54 | 18.54 | 18.54 | 67 | +0.08(+0.41%) |
Jan 15, 2020 | 18.46 | 18.46 | 18.46 | 18.46 | 12 | +0.12(+0.66%) |
Jan 14, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.25(+1.38%) |
Jan 13, 2020 | 18.19 | 18.19 | 18.09 | 18.09 | 352 | +0.23(+1.32%) |
Jan 10, 2020 | 17.99 | 18.27 | 17.83 | 17.86 | 3,300 | -0.72(-3.86%) |
Jan 09, 2020 | 19.99 | 19.99 | 18.57 | 18.57 | 5,602 | -0.13(-0.69%) |
Jan 08, 2020 | 19.06 | 19.06 | 18.70 | 18.70 | 100 | -0.29(-1.50%) |
Jan 07, 2020 | 19.22 | 19.22 | 18.77 | 18.99 | 240 | -0.00(-0.00%) |
Jan 06, 2020 | 18.95 | 18.99 | 18.91 | 18.99 | 3,336 | +0.33(+1.75%) |
Jan 03, 2020 | 18.61 | 18.66 | 18.54 | 18.66 | 800 | +0.13(+0.71%) |