Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.250 | 7.500 | 7.250 | 7.250 | 2,644 | -0.45(-5.84%) |
Mar 30, 2020 | 7.530 | 7.700 | 7.000 | 7.700 | 1,796 | +0.16(+2.10%) |
Mar 27, 2020 | 7.000 | 7.700 | 7.000 | 7.542 | 2,700 | +0.68(+9.94%) |
Mar 26, 2020 | 6.860 | 6.860 | 6.860 | 76 | +0.00(+0.00%) | |
Mar 25, 2020 | 6.570 | 7.360 | 6.570 | 6.860 | 4,219 | +0.27(+4.02%) |
Mar 24, 2020 | 6.510 | 6.970 | 6.510 | 6.595 | 3,516 | -0.39(-5.52%) |
Mar 23, 2020 | 6.980 | 6.980 | 6.980 | 6.980 | 187 | +0.09(+1.31%) |
Mar 20, 2020 | 7.000 | 7.250 | 6.890 | 6.890 | 9,900 | -0.11(-1.54%) |
Mar 19, 2020 | 7.500 | 7.700 | 6.699 | 6.998 | 19,091 | -0.50(-6.69%) |
Mar 18, 2020 | 8.800 | 8.800 | 7.500 | 7.500 | 11,383 | -2.10(-21.87%) |
Mar 17, 2020 | 9.490 | 9.974 | 9.420 | 9.600 | 4,800 | +0.28(+3.00%) |
Mar 16, 2020 | 8.850 | 9.320 | 8.640 | 9.320 | 7,294 | -0.09(-0.96%) |
Mar 13, 2020 | 8.502 | 9.410 | 8.502 | 9.410 | 2,200 | +0.61(+6.93%) |
Mar 12, 2020 | 10.04 | 10.71 | 8.370 | 8.800 | 6,341 | -2.26(-20.43%) |
Mar 11, 2020 | 11.06 | 11.06 | 11.06 | 56 | +0.00(+0.00%) | |
Mar 10, 2020 | 11.16 | 11.17 | 11.04 | 11.06 | 3,776 | -0.05(-0.41%) |
Mar 09, 2020 | 11.00 | 11.11 | 11.00 | 11.11 | 664 | -1.30(-10.51%) |
Mar 06, 2020 | 12.00 | 12.47 | 11.64 | 12.41 | 1,000 | +0.46(+3.85%) |
Mar 05, 2020 | 12.96 | 12.96 | 11.95 | 11.95 | 6,001 | -0.85(-6.64%) |
Mar 04, 2020 | 13.34 | 13.34 | 12.55 | 12.80 | 3,551 | +0.30(+2.40%) |
Mar 03, 2020 | 12.20 | 12.91 | 12.19 | 12.50 | 4,593 | +0.58(+4.88%) |
Mar 02, 2020 | 11.98 | 11.98 | 11.92 | 11.92 | 241 | +0.07(+0.58%) |
Feb 28, 2020 | 12.10 | 12.20 | 11.85 | 11.85 | 4,300 | -1.06(-8.21%) |
Feb 27, 2020 | 12.84 | 12.91 | 12.69 | 12.91 | 2,189 | +0.41(+3.28%) |
Feb 26, 2020 | 12.16 | 13.01 | 12.16 | 12.50 | 1,145 | +0.25(+2.04%) |
Feb 25, 2020 | 12.25 | 12.25 | 12.25 | 12.25 | 175 | -0.01(-0.08%) |
Feb 24, 2020 | 12.36 | 13.00 | 11.85 | 12.26 | 3,049 | -0.03(-0.24%) |
Feb 21, 2020 | 12.29 | 12.29 | 12.29 | 41 | +0.00(+0.00%) | |
Feb 20, 2020 | 12.57 | 12.62 | 12.26 | 12.29 | 978 | -0.41(-3.23%) |
Feb 19, 2020 | 12.50 | 12.70 | 12.50 | 12.70 | 1,828 | -0.15(-1.17%) |
Feb 18, 2020 | 12.92 | 12.92 | 12.75 | 12.85 | 1,298 | +0.35(+2.80%) |
Feb 14, 2020 | 12.50 | 12.50 | 12.50 | 74 | +0.00(+0.00%) | |
Feb 13, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 167 | -0.35(-2.72%) |
Feb 12, 2020 | 13.00 | 13.00 | 12.85 | 12.85 | 2,212 | +0.05(+0.39%) |
Feb 11, 2020 | 13.04 | 13.04 | 12.80 | 12.80 | 1,111 | -0.50(-3.76%) |
Feb 10, 2020 | 13.30 | 13.30 | 13.30 | 71 | +0.00(+0.00%) | |
Feb 07, 2020 | 12.68 | 13.30 | 12.50 | 13.30 | 900 | +0.90(+7.26%) |
Feb 06, 2020 | 12.40 | 12.40 | 12.40 | 184 | +0.00(+0.00%) | |
Feb 05, 2020 | 12.40 | 12.40 | 12.40 | 12.40 | 938 | +0.00(+0.00%) |
Feb 04, 2020 | 12.76 | 12.80 | 12.17 | 12.40 | 8,390 | -0.35(-2.75%) |
Feb 03, 2020 | 12.75 | 13.10 | 12.55 | 12.75 | 10,695 | -0.63(-4.71%) |
Jan 31, 2020 | 13.38 | 13.38 | 13.38 | 549 | +0.00(+0.00%) | |
Jan 30, 2020 | 13.38 | 13.38 | 13.38 | 148 | +0.00(+0.00%) | |
Jan 29, 2020 | 13.38 | 13.38 | 13.38 | 13.38 | 163 | +0.26(+1.98%) |
Jan 28, 2020 | 13.12 | 13.12 | 13.12 | 356 | +0.00(+0.00%) | |
Jan 27, 2020 | 13.33 | 13.50 | 13.05 | 13.12 | 8,978 | -0.30(-2.24%) |
Jan 24, 2020 | 13.90 | 14.73 | 13.41 | 13.42 | 4,100 | -0.19(-1.40%) |
Jan 23, 2020 | 13.58 | 14.06 | 13.58 | 13.61 | 5,536 | +0.26(+1.95%) |
Jan 22, 2020 | 13.38 | 13.38 | 13.35 | 13.35 | 879 | -0.11(-0.82%) |
Jan 21, 2020 | 13.59 | 13.59 | 13.33 | 13.46 | 4,059 | -0.16(-1.18%) |
Jan 17, 2020 | 14.05 | 14.07 | 13.60 | 13.62 | 1,600 | -0.47(-3.34%) |
Jan 16, 2020 | 14.09 | 14.09 | 14.09 | 14.09 | 875 | -0.01(-0.07%) |
Jan 15, 2020 | 14.10 | 14.10 | 14.10 | 14.10 | 1,781 | -0.09(-0.67%) |
Jan 14, 2020 | 14.27 | 14.45 | 14.05 | 14.19 | 13,850 | +0.28(+2.02%) |
Jan 13, 2020 | 15.27 | 15.27 | 13.91 | 13.91 | 565 | -0.43(-2.97%) |
Jan 10, 2020 | 14.34 | 14.34 | 14.34 | 423 | +0.00(+0.00%) | |
Jan 09, 2020 | 15.00 | 15.00 | 14.34 | 14.34 | 4,886 | -0.52(-3.51%) |
Jan 08, 2020 | 15.05 | 15.10 | 14.60 | 14.86 | 8,330 | -0.41(-2.71%) |
Jan 07, 2020 | 15.35 | 15.35 | 15.09 | 15.28 | 1,700 | -0.31(-1.96%) |
Jan 06, 2020 | 15.13 | 15.71 | 15.13 | 15.58 | 5,522 | -0.83(-5.06%) |
Jan 03, 2020 | 16.41 | 16.41 | 16.41 | 625 | +0.00(+0.00%) |