Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.900 | 8.328 | 7.500 | 8.000 | 149,147 | +0.03(+0.41%) |
Mar 30, 2020 | 8.100 | 8.100 | 7.251 | 7.967 | 67,382 | +0.17(+2.13%) |
Mar 27, 2020 | 8.200 | 8.200 | 7.171 | 7.801 | 106,630 | -0.26(-3.26%) |
Mar 26, 2020 | 8.136 | 8.700 | 7.700 | 8.064 | 118,943 | +0.16(+2.08%) |
Mar 25, 2020 | 9.200 | 9.600 | 7.800 | 7.900 | 151,743 | -1.67(-17.48%) |
Mar 24, 2020 | 9.800 | 9.801 | 9.001 | 9.573 | 97,933 | +0.54(+5.92%) |
Mar 23, 2020 | 9.500 | 9.500 | 8.800 | 9.038 | 47,374 | -0.78(-7.90%) |
Mar 20, 2020 | 9.954 | 10.40 | 8.800 | 9.813 | 107,020 | +0.21(+2.22%) |
Mar 19, 2020 | 7.825 | 9.800 | 7.825 | 9.600 | 71,343 | +1.90(+24.66%) |
Mar 18, 2020 | 10.40 | 10.60 | 7.610 | 7.701 | 102,775 | -3.40(-30.62%) |
Mar 17, 2020 | 11.20 | 11.30 | 10.00 | 11.10 | 77,955 | +0.20(+1.83%) |
Mar 16, 2020 | 10.70 | 11.50 | 10.30 | 10.90 | 57,581 | -0.60(-5.22%) |
Mar 13, 2020 | 9.900 | 11.50 | 9.701 | 11.50 | 85,480 | +2.30(+24.97%) |
Mar 12, 2020 | 10.00 | 10.60 | 9.102 | 9.202 | 139,700 | -2.20(-19.28%) |
Mar 11, 2020 | 12.60 | 12.70 | 10.70 | 11.40 | 98,797 | -1.50(-11.63%) |
Mar 10, 2020 | 12.90 | 13.10 | 11.70 | 12.90 | 58,776 | +0.60(+4.88%) |
Mar 09, 2020 | 14.40 | 14.40 | 12.20 | 12.30 | 99,519 | -3.00(-19.61%) |
Mar 06, 2020 | 16.50 | 16.70 | 14.90 | 15.30 | 68,360 | -1.60(-9.47%) |
Mar 05, 2020 | 17.80 | 18.10 | 16.50 | 16.90 | 77,059 | -1.40(-7.65%) |
Mar 04, 2020 | 18.10 | 18.30 | 17.00 | 18.30 | 51,089 | +0.40(+2.23%) |
Mar 03, 2020 | 17.80 | 18.80 | 16.80 | 17.90 | 99,251 | +0.70(+4.07%) |
Mar 02, 2020 | 17.80 | 18.00 | 16.90 | 17.20 | 50,595 | -0.50(-2.82%) |
Feb 28, 2020 | 17.30 | 18.10 | 17.00 | 17.70 | 95,390 | -0.40(-2.21%) |
Feb 27, 2020 | 18.20 | 18.80 | 17.20 | 18.10 | 83,990 | -0.80(-4.23%) |
Feb 26, 2020 | 19.60 | 19.90 | 18.70 | 18.90 | 45,617 | -0.20(-1.05%) |
Feb 25, 2020 | 20.90 | 20.90 | 18.60 | 19.10 | 93,263 | -1.60(-7.73%) |
Feb 24, 2020 | 20.90 | 21.00 | 20.00 | 20.70 | 57,394 | -0.60(-2.82%) |
Feb 21, 2020 | 21.40 | 21.60 | 21.20 | 21.30 | 40,300 | -0.10(-0.47%) |
Feb 20, 2020 | 21.20 | 21.50 | 20.50 | 21.40 | 64,462 | +0.30(+1.42%) |
Feb 19, 2020 | 21.30 | 21.50 | 21.00 | 21.10 | 51,869 | +0.10(+0.48%) |
Feb 18, 2020 | 21.40 | 21.40 | 20.80 | 21.00 | 30,143 | -0.40(-1.87%) |
Feb 14, 2020 | 21.80 | 22.00 | 21.10 | 21.40 | 56,730 | -0.50(-2.28%) |
Feb 13, 2020 | 22.30 | 22.30 | 21.70 | 21.90 | 37,659 | -0.50(-2.23%) |
Feb 12, 2020 | 21.80 | 22.60 | 21.50 | 22.40 | 71,135 | +0.90(+4.19%) |
Feb 11, 2020 | 21.50 | 21.90 | 21.00 | 21.50 | 49,506 | +0.10(+0.47%) |
Feb 10, 2020 | 21.90 | 22.50 | 21.40 | 21.40 | 80,081 | -0.60(-2.73%) |
Feb 07, 2020 | 22.60 | 23.20 | 22.00 | 22.00 | 109,350 | -0.60(-2.65%) |
Feb 06, 2020 | 24.20 | 24.50 | 22.60 | 22.60 | 84,871 | -1.50(-6.22%) |
Feb 05, 2020 | 22.80 | 24.20 | 22.80 | 24.10 | 86,348 | +1.30(+5.70%) |
Feb 04, 2020 | 23.00 | 23.50 | 22.70 | 22.80 | 37,376 | +0.00(+0.00%) |
Feb 03, 2020 | 24.10 | 24.20 | 22.55 | 22.80 | 66,778 | -1.00(-4.20%) |
Jan 31, 2020 | 23.60 | 23.90 | 23.30 | 23.80 | 79,100 | +0.20(+0.85%) |
Jan 30, 2020 | 22.80 | 23.80 | 22.10 | 23.60 | 133,011 | +0.70(+3.06%) |
Jan 29, 2020 | 22.50 | 23.20 | 22.50 | 22.90 | 41,878 | +0.30(+1.33%) |
Jan 28, 2020 | 22.00 | 22.65 | 21.80 | 22.60 | 102,804 | +0.70(+3.20%) |
Jan 27, 2020 | 22.00 | 22.10 | 21.70 | 21.90 | 59,044 | -0.20(-0.90%) |
Jan 24, 2020 | 23.10 | 23.10 | 21.90 | 22.10 | 66,700 | -1.00(-4.33%) |
Jan 23, 2020 | 23.20 | 23.40 | 22.70 | 23.10 | 50,104 | -0.40(-1.70%) |
Jan 22, 2020 | 23.80 | 23.80 | 23.00 | 23.50 | 55,778 | -0.60(-2.49%) |
Jan 21, 2020 | 23.90 | 24.15 | 23.60 | 24.10 | 67,108 | +0.30(+1.26%) |
Jan 17, 2020 | 23.80 | 24.05 | 23.40 | 23.80 | 161,650 | +0.30(+1.28%) |
Jan 16, 2020 | 23.20 | 24.30 | 23.05 | 23.50 | 155,163 | +0.50(+2.17%) |
Jan 15, 2020 | 23.30 | 23.30 | 22.70 | 23.00 | 51,031 | +0.10(+0.44%) |
Jan 14, 2020 | 23.10 | 23.40 | 22.90 | 22.90 | 76,204 | -0.30(-1.29%) |
Jan 13, 2020 | 23.00 | 23.50 | 22.80 | 23.20 | 79,161 | +0.20(+0.87%) |
Jan 10, 2020 | 23.30 | 23.50 | 22.10 | 23.00 | 113,600 | -0.70(-2.95%) |
Jan 09, 2020 | 24.30 | 24.45 | 23.50 | 23.70 | 47,132 | -0.50(-2.07%) |
Jan 08, 2020 | 25.50 | 25.60 | 24.10 | 24.20 | 72,680 | -1.70(-6.56%) |
Jan 07, 2020 | 25.70 | 26.30 | 25.50 | 25.90 | 60,707 | +0.00(+0.00%) |
Jan 06, 2020 | 26.10 | 26.60 | 25.70 | 25.90 | 95,273 | -0.60(-2.26%) |
Jan 03, 2020 | 26.70 | 27.00 | 26.10 | 26.50 | 67,100 | -0.70(-2.57%) |