Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.740 | 9.220 | 8.550 | 8.550 | 15,165 | +0.90(+11.76%) |
Mar 30, 2020 | 7.960 | 8.640 | 7.650 | 7.650 | 2,780 | +0.72(+10.39%) |
Mar 27, 2020 | 7.000 | 7.088 | 6.920 | 6.930 | 87,700 | +0.14(+2.06%) |
Mar 26, 2020 | 6.860 | 6.959 | 6.790 | 6.790 | 6,663 | +0.02(+0.30%) |
Mar 25, 2020 | 7.000 | 7.000 | 6.770 | 6.770 | 4,176 | +0.15(+2.27%) |
Mar 24, 2020 | 6.850 | 6.910 | 6.620 | 6.620 | 3,552 | +0.00(+0.00%) |
Mar 23, 2020 | 7.136 | 7.136 | 6.400 | 6.620 | 6,137 | -0.48(-6.78%) |
Mar 20, 2020 | 7.240 | 7.275 | 7.100 | 7.101 | 2,500 | -0.89(-11.12%) |
Mar 19, 2020 | 7.970 | 7.990 | 7.970 | 7.990 | 641 | +0.24(+3.10%) |
Mar 18, 2020 | 7.620 | 7.894 | 6.060 | 7.750 | 3,699 | -0.74(-8.75%) |
Mar 17, 2020 | 8.430 | 8.510 | 8.169 | 8.493 | 3,714 | -0.09(-1.08%) |
Mar 16, 2020 | 8.230 | 8.740 | 7.890 | 8.586 | 2,096 | -0.17(-1.99%) |
Mar 13, 2020 | 8.686 | 8.860 | 8.360 | 8.760 | 2,900 | +0.16(+1.81%) |
Mar 12, 2020 | 8.880 | 8.880 | 8.171 | 8.604 | 17,239 | -0.90(-9.43%) |
Mar 11, 2020 | 9.650 | 9.698 | 9.500 | 9.500 | 1,233 | -0.44(-4.43%) |
Mar 10, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 221 | +0.39(+4.08%) |
Mar 09, 2020 | 9.900 | 9.900 | 9.551 | 9.551 | 1,267 | -0.35(-3.53%) |
Mar 06, 2020 | 10.05 | 10.05 | 9.900 | 9.900 | 700 | -0.15(-1.46%) |
Mar 05, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 1,645 | +0.07(+0.67%) |
Mar 04, 2020 | 9.980 | 9.980 | 9.980 | 144 | +0.00(+0.00%) | |
Mar 03, 2020 | 9.980 | 9.980 | 9.980 | 121 | +0.00(+0.00%) | |
Mar 02, 2020 | 9.520 | 10.08 | 9.520 | 9.980 | 1,116 | -0.21(-2.02%) |
Feb 28, 2020 | 10.10 | 10.26 | 10.10 | 10.19 | 1,500 | +0.19(+1.86%) |
Feb 27, 2020 | 10.45 | 10.45 | 9.990 | 10.00 | 12,093 | -0.35(-3.38%) |
Feb 26, 2020 | 10.78 | 10.79 | 10.35 | 10.35 | 2,637 | -0.49(-4.48%) |
Feb 25, 2020 | 10.71 | 10.84 | 10.71 | 10.84 | 498 | -0.06(-0.60%) |
Feb 24, 2020 | 10.99 | 10.99 | 10.80 | 10.90 | 3,750 | -0.11(-1.00%) |
Feb 21, 2020 | 11.50 | 11.50 | 11.00 | 11.01 | 3,600 | -0.67(-5.72%) |
Feb 20, 2020 | 11.68 | 11.68 | 11.68 | 11.68 | 270 | -0.27(-2.28%) |
Feb 19, 2020 | 11.95 | 11.95 | 11.95 | 15 | +0.00(+0.00%) | |
Feb 18, 2020 | 11.65 | 11.95 | 11.65 | 11.95 | 1,792 | -0.12(-1.02%) |
Feb 14, 2020 | 12.07 | 12.07 | 12.07 | 10 | +0.00(+0.00%) | |
Feb 13, 2020 | 12.15 | 12.15 | 12.07 | 12.07 | 1,130 | -0.20(-1.59%) |
Feb 12, 2020 | 12.27 | 12.31 | 12.27 | 12.27 | 524 | +0.07(+0.56%) |
Feb 11, 2020 | 12.20 | 12.20 | 12.11 | 12.20 | 1,369 | +0.20(+1.67%) |
Feb 10, 2020 | 12.07 | 12.07 | 11.88 | 12.00 | 1,520 | -0.25(-2.05%) |
Feb 07, 2020 | 12.25 | 12.25 | 12.25 | 49 | +0.00(+0.00%) | |
Feb 06, 2020 | 12.03 | 12.25 | 12.03 | 12.25 | 438 | -0.06(-0.48%) |
Feb 05, 2020 | 12.16 | 12.31 | 12.16 | 12.31 | 277 | -0.00(-0.02%) |
Feb 04, 2020 | 12.31 | 12.31 | 12.31 | 12.31 | 609 | +0.11(+0.92%) |
Feb 03, 2020 | 12.22 | 12.22 | 12.20 | 12.20 | 460 | +0.13(+1.05%) |
Jan 31, 2020 | 12.02 | 12.13 | 12.02 | 12.07 | 1,200 | +0.03(+0.28%) |
Jan 30, 2020 | 12.45 | 12.45 | 12.03 | 12.04 | 909 | -0.05(-0.42%) |
Jan 29, 2020 | 13.10 | 13.10 | 12.07 | 12.09 | 1,769 | -0.51(-4.04%) |
Jan 28, 2020 | 12.60 | 12.60 | 12.60 | 72 | +0.00(+0.00%) | |
Jan 27, 2020 | 12.60 | 12.60 | 12.60 | 12.60 | 417 | -0.40(-3.06%) |
Jan 24, 2020 | 12.80 | 13.00 | 12.76 | 13.00 | 1,900 | -0.10(-0.78%) |
Jan 23, 2020 | 12.76 | 13.10 | 12.76 | 13.10 | 869 | +0.04(+0.31%) |
Jan 22, 2020 | 13.00 | 13.06 | 12.88 | 13.06 | 867 | +0.18(+1.40%) |
Jan 21, 2020 | 12.76 | 12.88 | 12.70 | 12.88 | 4,704 | -0.12(-0.92%) |
Jan 17, 2020 | 13.02 | 13.05 | 12.96 | 13.00 | 14,300 | +0.00(+0.00%) |
Jan 16, 2020 | 12.84 | 13.02 | 12.84 | 13.00 | 7,183 | +0.19(+1.48%) |
Jan 15, 2020 | 12.88 | 12.89 | 12.81 | 12.81 | 1,895 | -0.09(-0.70%) |
Jan 14, 2020 | 12.39 | 12.90 | 12.37 | 12.90 | 6,374 | +0.90(+7.50%) |
Jan 13, 2020 | 12.00 | 12.00 | 12.00 | 22 | +0.00(+0.00%) | |
Jan 10, 2020 | 12.07 | 12.45 | 12.00 | 12.00 | 5,900 | +0.00(+0.00%) |
Jan 09, 2020 | 12.00 | 12.00 | 12.00 | 143 | +0.00(+0.00%) | |
Jan 08, 2020 | 11.90 | 12.05 | 11.84 | 12.00 | 18,354 | -0.02(-0.12%) |
Jan 07, 2020 | 12.02 | 12.02 | 12.02 | 31 | +0.00(+0.00%) | |
Jan 06, 2020 | 11.68 | 12.03 | 11.68 | 12.02 | 10,647 | -0.26(-2.16%) |
Jan 03, 2020 | 12.00 | 12.57 | 12.00 | 12.28 | 3,100 | +0.33(+2.76%) |