Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.31 | 10.31 | 9.320 | 9.580 | 17,912 | +0.20(+2.13%) |
Mar 30, 2020 | 9.210 | 9.910 | 9.210 | 9.380 | 9,611 | +0.20(+2.18%) |
Mar 27, 2020 | 9.850 | 10.15 | 9.180 | 9.180 | 15,900 | -0.01(-0.11%) |
Mar 26, 2020 | 9.710 | 10.45 | 9.190 | 9.190 | 35,219 | -0.60(-6.13%) |
Mar 25, 2020 | 9.861 | 10.00 | 9.575 | 9.790 | 11,044 | +0.68(+7.46%) |
Mar 24, 2020 | 9.320 | 10.00 | 8.510 | 9.110 | 15,404 | -0.59(-6.08%) |
Mar 23, 2020 | 9.400 | 9.960 | 9.270 | 9.700 | 14,321 | +0.00(+0.00%) |
Mar 20, 2020 | 9.690 | 9.700 | 8.840 | 9.700 | 6,600 | +0.00(+0.00%) |
Mar 19, 2020 | 8.580 | 9.700 | 8.050 | 9.700 | 35,359 | +0.35(+3.74%) |
Mar 18, 2020 | 9.050 | 9.800 | 8.612 | 9.350 | 22,434 | -0.72(-7.15%) |
Mar 17, 2020 | 9.860 | 10.14 | 9.180 | 10.07 | 28,527 | +0.55(+5.78%) |
Mar 16, 2020 | 9.500 | 9.850 | 8.170 | 9.520 | 31,331 | -0.78(-7.57%) |
Mar 13, 2020 | 10.05 | 11.00 | 10.05 | 10.30 | 21,800 | +0.30(+3.00%) |
Mar 12, 2020 | 10.11 | 10.85 | 9.900 | 10.00 | 25,499 | -0.85(-7.83%) |
Mar 11, 2020 | 10.91 | 11.53 | 10.83 | 10.85 | 18,609 | -0.80(-6.87%) |
Mar 10, 2020 | 11.38 | 11.75 | 10.99 | 11.65 | 33,134 | +0.55(+4.95%) |
Mar 09, 2020 | 11.16 | 11.84 | 10.90 | 11.10 | 37,027 | -0.99(-8.19%) |
Mar 06, 2020 | 11.49 | 12.33 | 11.10 | 12.09 | 43,500 | +0.09(+0.75%) |
Mar 05, 2020 | 13.00 | 13.00 | 11.90 | 12.00 | 31,970 | -0.05(-0.41%) |
Mar 04, 2020 | 12.46 | 12.94 | 11.76 | 12.05 | 34,613 | +0.15(+1.26%) |
Mar 03, 2020 | 11.46 | 12.98 | 11.46 | 11.90 | 32,656 | +0.20(+1.71%) |
Mar 02, 2020 | 11.65 | 12.04 | 11.00 | 11.70 | 20,229 | -0.05(-0.43%) |
Feb 28, 2020 | 11.09 | 12.00 | 11.09 | 11.75 | 27,400 | -0.00(-0.00%) |
Feb 27, 2020 | 11.96 | 12.55 | 11.16 | 11.75 | 49,139 | -0.34(-2.81%) |
Feb 26, 2020 | 12.00 | 12.46 | 11.87 | 12.09 | 16,696 | -0.16(-1.31%) |
Feb 25, 2020 | 12.60 | 12.61 | 11.85 | 12.25 | 20,787 | -0.35(-2.78%) |
Feb 24, 2020 | 12.81 | 13.02 | 12.43 | 12.60 | 17,754 | -0.25(-1.95%) |
Feb 21, 2020 | 13.01 | 13.30 | 12.81 | 12.85 | 6,100 | -0.15(-1.15%) |
Feb 20, 2020 | 12.96 | 13.31 | 12.90 | 13.00 | 10,699 | +0.09(+0.70%) |
Feb 19, 2020 | 13.67 | 13.67 | 12.90 | 12.91 | 27,777 | -0.49(-3.66%) |
Feb 18, 2020 | 12.95 | 13.70 | 12.32 | 13.40 | 36,821 | +0.42(+3.24%) |
Feb 14, 2020 | 12.39 | 13.22 | 12.22 | 12.98 | 27,400 | +0.65(+5.27%) |
Feb 13, 2020 | 12.19 | 12.38 | 12.15 | 12.33 | 2,712 | +0.02(+0.16%) |
Feb 12, 2020 | 12.29 | 12.42 | 12.29 | 12.31 | 3,608 | -0.06(-0.49%) |
Feb 11, 2020 | 12.12 | 12.58 | 12.12 | 12.37 | 7,374 | +0.09(+0.73%) |
Feb 10, 2020 | 12.49 | 12.49 | 12.24 | 12.28 | 4,707 | -0.21(-1.68%) |
Feb 07, 2020 | 12.39 | 12.55 | 12.14 | 12.49 | 9,400 | +0.07(+0.56%) |
Feb 06, 2020 | 12.30 | 12.57 | 12.10 | 12.42 | 20,672 | -0.02(-0.12%) |
Feb 05, 2020 | 12.47 | 12.59 | 12.41 | 12.44 | 2,860 | -0.03(-0.20%) |
Feb 04, 2020 | 12.49 | 12.60 | 12.30 | 12.46 | 15,375 | +0.06(+0.48%) |
Feb 03, 2020 | 12.66 | 12.75 | 12.34 | 12.40 | 7,455 | -0.07(-0.59%) |
Jan 31, 2020 | 12.43 | 12.72 | 12.43 | 12.47 | 8,700 | -0.21(-1.63%) |
Jan 30, 2020 | 12.42 | 12.74 | 12.11 | 12.68 | 10,884 | +0.04(+0.32%) |
Jan 29, 2020 | 12.47 | 12.99 | 12.33 | 12.64 | 11,102 | +0.10(+0.80%) |
Jan 28, 2020 | 12.40 | 12.63 | 12.10 | 12.54 | 14,480 | +0.28(+2.28%) |
Jan 27, 2020 | 12.59 | 12.97 | 12.21 | 12.26 | 13,767 | -0.49(-3.84%) |
Jan 24, 2020 | 12.99 | 12.99 | 12.60 | 12.75 | 14,800 | -0.62(-4.60%) |
Jan 23, 2020 | 12.78 | 13.37 | 12.60 | 13.37 | 7,756 | +0.56(+4.41%) |
Jan 22, 2020 | 12.70 | 12.87 | 12.51 | 12.80 | 14,200 | +0.00(+0.00%) |
Jan 21, 2020 | 12.95 | 12.99 | 12.62 | 12.80 | 26,449 | -0.63(-4.69%) |
Jan 17, 2020 | 13.37 | 13.45 | 13.35 | 13.43 | 12,600 | +0.07(+0.51%) |
Jan 16, 2020 | 13.45 | 13.45 | 13.35 | 13.36 | 19,167 | -0.07(-0.51%) |
Jan 15, 2020 | 13.31 | 13.48 | 13.25 | 13.43 | 24,781 | +0.00(+0.02%) |
Jan 14, 2020 | 13.26 | 13.50 | 13.26 | 13.43 | 17,995 | +0.13(+0.96%) |
Jan 13, 2020 | 13.36 | 13.65 | 13.28 | 13.30 | 8,994 | -0.05(-0.37%) |
Jan 10, 2020 | 13.36 | 13.44 | 13.10 | 13.35 | 13,300 | -0.05(-0.41%) |
Jan 09, 2020 | 13.33 | 13.60 | 13.22 | 13.40 | 13,676 | -0.06(-0.41%) |
Jan 08, 2020 | 13.46 | 13.46 | 13.12 | 13.46 | 22,142 | -0.14(-1.03%) |
Jan 07, 2020 | 13.79 | 13.79 | 13.50 | 13.60 | 13,021 | -0.14(-1.05%) |
Jan 06, 2020 | 13.84 | 14.07 | 13.33 | 13.74 | 20,538 | -0.17(-1.19%) |
Jan 03, 2020 | 14.24 | 14.24 | 13.91 | 13.91 | 4,200 | -0.51(-3.54%) |