Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.600 | 14.60 | 8.100 | 10.00 | 11,189 | +1.49(+17.51%) |
Mar 30, 2020 | 8.221 | 9.330 | 8.221 | 8.510 | 948 | +0.29(+3.52%) |
Mar 27, 2020 | 11.10 | 11.10 | 8.020 | 8.221 | 2,680 | -2.38(-22.44%) |
Mar 26, 2020 | 9.200 | 10.60 | 8.500 | 10.60 | 2,209 | +1.34(+14.42%) |
Mar 25, 2020 | 8.555 | 9.400 | 8.555 | 9.264 | 1,453 | +0.37(+4.10%) |
Mar 24, 2020 | 9.500 | 9.500 | 6.400 | 8.899 | 2,538 | -0.13(-1.40%) |
Mar 23, 2020 | 9.646 | 9.980 | 8.600 | 9.025 | 1,788 | -0.86(-8.69%) |
Mar 20, 2020 | 9.900 | 10.00 | 9.750 | 9.884 | 2,180 | +0.33(+3.44%) |
Mar 19, 2020 | 10.00 | 10.50 | 9.000 | 9.555 | 3,358 | -0.64(-6.32%) |
Mar 18, 2020 | 12.00 | 12.00 | 10.10 | 10.20 | 3,250 | -1.80(-15.00%) |
Mar 17, 2020 | 12.00 | 12.30 | 10.52 | 12.00 | 2,578 | +0.00(+0.00%) |
Mar 16, 2020 | 12.90 | 13.30 | 10.60 | 12.00 | 9,546 | -1.80(-13.04%) |
Mar 13, 2020 | 14.00 | 14.00 | 13.16 | 13.80 | 490 | +0.40(+2.99%) |
Mar 12, 2020 | 11.70 | 13.50 | 11.70 | 13.40 | 6,368 | +0.30(+2.29%) |
Mar 11, 2020 | 13.70 | 13.70 | 13.00 | 13.10 | 5,367 | -0.40(-2.96%) |
Mar 10, 2020 | 13.90 | 13.90 | 13.26 | 13.50 | 5,222 | +0.10(+0.74%) |
Mar 09, 2020 | 14.10 | 14.10 | 13.40 | 13.40 | 2,937 | -0.70(-4.96%) |
Mar 06, 2020 | 15.00 | 15.00 | 13.60 | 14.10 | 3,650 | -0.90(-6.00%) |
Mar 05, 2020 | 15.00 | 15.40 | 14.10 | 15.00 | 2,272 | -0.10(-0.66%) |
Mar 04, 2020 | 15.20 | 15.50 | 14.80 | 15.10 | 4,487 | +0.50(+3.42%) |
Mar 03, 2020 | 15.10 | 15.51 | 14.30 | 14.60 | 3,921 | -0.60(-3.95%) |
Mar 02, 2020 | 15.20 | 15.40 | 14.56 | 15.20 | 1,215 | +0.30(+2.01%) |
Feb 28, 2020 | 14.20 | 14.95 | 13.30 | 14.90 | 4,390 | +0.10(+0.68%) |
Feb 27, 2020 | 15.30 | 15.50 | 14.80 | 14.80 | 2,570 | -0.80(-5.13%) |
Feb 26, 2020 | 15.80 | 15.80 | 15.12 | 15.60 | 930 | -0.20(-1.27%) |
Feb 25, 2020 | 16.50 | 16.50 | 15.40 | 15.80 | 1,383 | -0.39(-2.39%) |
Feb 24, 2020 | 16.60 | 16.70 | 16.08 | 16.19 | 2,220 | -0.61(-3.65%) |
Feb 21, 2020 | 16.99 | 17.20 | 16.77 | 16.80 | 740 | -0.40(-2.33%) |
Feb 20, 2020 | 17.50 | 17.59 | 17.20 | 17.20 | 1,042 | -0.30(-1.71%) |
Feb 19, 2020 | 17.43 | 17.50 | 17.21 | 17.50 | 388 | +0.10(+0.57%) |
Feb 18, 2020 | 17.00 | 17.43 | 17.00 | 17.40 | 2,228 | -0.15(-0.85%) |
Feb 14, 2020 | 18.00 | 18.00 | 17.50 | 17.55 | 370 | +0.07(+0.41%) |
Feb 13, 2020 | 17.50 | 18.00 | 17.00 | 17.48 | 8,396 | -0.32(-1.81%) |
Feb 12, 2020 | 18.00 | 18.10 | 17.50 | 17.80 | 698 | -0.20(-1.11%) |
Feb 11, 2020 | 17.83 | 18.04 | 17.50 | 18.00 | 16,649 | +0.50(+2.86%) |
Feb 10, 2020 | 17.40 | 17.90 | 17.30 | 17.50 | 9,176 | +0.00(+0.00%) |
Feb 07, 2020 | 17.22 | 17.50 | 17.19 | 17.50 | 1,380 | +0.20(+1.16%) |
Feb 06, 2020 | 17.33 | 17.33 | 17.20 | 17.30 | 159 | +0.00(+0.00%) |
Feb 05, 2020 | 17.50 | 17.50 | 17.10 | 17.30 | 510 | -0.10(-0.57%) |
Feb 04, 2020 | 17.40 | 17.50 | 17.12 | 17.40 | 2,126 | +0.40(+2.35%) |
Feb 03, 2020 | 17.50 | 17.60 | 17.00 | 17.00 | 3,136 | -0.40(-2.30%) |
Jan 31, 2020 | 17.10 | 17.40 | 17.00 | 17.40 | 1,440 | +0.20(+1.16%) |
Jan 30, 2020 | 17.60 | 17.60 | 16.80 | 17.20 | 3,195 | -0.19(-1.11%) |
Jan 29, 2020 | 17.50 | 17.50 | 17.03 | 17.39 | 2,766 | -0.11(-0.61%) |
Jan 28, 2020 | 16.80 | 17.50 | 16.80 | 17.50 | 2,401 | +0.50(+2.94%) |
Jan 27, 2020 | 17.00 | 17.50 | 16.80 | 17.00 | 3,311 | +0.00(+0.00%) |
Jan 24, 2020 | 17.20 | 17.40 | 16.80 | 17.00 | 1,060 | -0.40(-2.30%) |
Jan 23, 2020 | 17.00 | 17.60 | 16.50 | 17.40 | 3,220 | +0.00(+0.00%) |
Jan 22, 2020 | 17.20 | 17.50 | 17.12 | 17.40 | 6,077 | +0.10(+0.58%) |
Jan 21, 2020 | 18.10 | 18.10 | 17.19 | 17.30 | 1,193 | -0.60(-3.35%) |
Jan 17, 2020 | 17.90 | 18.20 | 17.80 | 17.90 | 1,460 | +0.20(+1.13%) |
Jan 16, 2020 | 17.70 | 18.00 | 17.60 | 17.70 | 3,906 | +0.20(+1.14%) |
Jan 15, 2020 | 17.50 | 18.00 | 17.20 | 17.50 | 3,887 | -0.30(-1.69%) |
Jan 14, 2020 | 17.80 | 18.00 | 17.39 | 17.80 | 4,555 | +0.80(+4.71%) |
Jan 13, 2020 | 18.30 | 18.40 | 17.00 | 17.00 | 9,325 | -0.50(-2.86%) |
Jan 10, 2020 | 18.30 | 18.30 | 17.45 | 17.50 | 1,750 | -0.70(-3.85%) |
Jan 09, 2020 | 17.50 | 18.40 | 17.50 | 18.20 | 4,322 | +0.60(+3.41%) |
Jan 08, 2020 | 17.40 | 18.30 | 17.40 | 17.60 | 2,661 | -0.25(-1.40%) |
Jan 07, 2020 | 17.60 | 18.80 | 17.57 | 17.85 | 6,858 | +0.85(+5.00%) |
Jan 06, 2020 | 16.50 | 18.80 | 16.50 | 17.00 | 3,122 | +0.70(+4.29%) |
Jan 03, 2020 | 16.90 | 17.00 | 16.00 | 16.30 | 2,660 | +0.30(+1.88%) |