Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.01 | 11.01 | 11.01 | 11.01 | 400 | +1.08(+10.85%) |
Mar 30, 2020 | 9.907 | 10.60 | 9.907 | 9.932 | 1,326 | +0.30(+3.08%) |
Mar 27, 2020 | 8.321 | 9.636 | 8.321 | 9.636 | 3,035 | +1.31(+15.80%) |
Mar 26, 2020 | 7.412 | 8.321 | 7.412 | 8.321 | 49,181 | +0.96(+13.02%) |
Mar 25, 2020 | 7.412 | 7.867 | 7.165 | 7.363 | 64,738 | -0.05(-0.67%) |
Mar 24, 2020 | 6.967 | 7.620 | 6.868 | 7.412 | 26,618 | +0.38(+5.34%) |
Mar 23, 2020 | 7.491 | 7.495 | 6.750 | 7.036 | 7,527 | -0.38(-5.07%) |
Mar 20, 2020 | 9.151 | 9.151 | 7.412 | 7.412 | 18,618 | -0.80(-9.75%) |
Mar 19, 2020 | 8.894 | 9.883 | 6.898 | 8.213 | 13,174 | -0.89(-9.77%) |
Mar 18, 2020 | 10.41 | 10.41 | 8.904 | 9.102 | 6,364 | -1.55(-14.56%) |
Mar 17, 2020 | 10.77 | 11.86 | 9.734 | 10.65 | 25,906 | -0.14(-1.28%) |
Mar 16, 2020 | 11.86 | 11.92 | 10.68 | 10.79 | 9,188 | -2.07(-16.06%) |
Mar 13, 2020 | 13.16 | 14.09 | 12.85 | 12.86 | 2,226 | +0.10(+0.77%) |
Mar 12, 2020 | 12.76 | 12.76 | 12.76 | 12.76 | 109 | -0.58(-4.37%) |
Mar 11, 2020 | 13.84 | 13.84 | 13.34 | 13.34 | 7,545 | -0.40(-2.88%) |
Mar 10, 2020 | 13.74 | 13.74 | 13.74 | 13.74 | 330 | +0.30(+2.21%) |
Mar 09, 2020 | 13.34 | 14.12 | 10.73 | 13.44 | 11,523 | -1.42(-9.57%) |
Mar 06, 2020 | 15.57 | 15.57 | 14.77 | 14.86 | 2,934 | -0.92(-5.82%) |
Mar 05, 2020 | 15.93 | 16.06 | 15.59 | 15.78 | 3,030 | -0.42(-2.62%) |
Mar 04, 2020 | 16.31 | 16.45 | 16.09 | 16.21 | 10,265 | +0.24(+1.49%) |
Mar 03, 2020 | 16.32 | 16.47 | 15.97 | 15.97 | 7,361 | -0.39(-2.36%) |
Mar 02, 2020 | 15.81 | 16.79 | 15.81 | 16.36 | 8,404 | +0.54(+3.44%) |
Feb 28, 2020 | 16.71 | 17.00 | 15.81 | 15.81 | 43,510 | -0.99(-5.89%) |
Feb 27, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 1,418 | +0.00(+0.01%) |
Feb 26, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 524 | -0.14(-0.82%) |
Feb 25, 2020 | 16.80 | 16.94 | 16.80 | 16.94 | 588 | -0.03(-0.18%) |
Feb 24, 2020 | 16.97 | 16.97 | 16.97 | 361 | +0.00(+0.00%) | |
Feb 21, 2020 | 16.45 | 16.97 | 16.45 | 16.97 | 10,017 | +0.17(+1.00%) |
Feb 20, 2020 | 16.80 | 16.80 | 16.80 | 208 | +0.00(+0.00%) | |
Feb 19, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 162 | -0.13(-0.76%) |
Feb 18, 2020 | 16.93 | 16.93 | 16.93 | 108 | +0.00(+0.00%) | |
Feb 14, 2020 | 17.00 | 17.00 | 15.74 | 16.93 | 13,356 | +0.10(+0.58%) |
Feb 13, 2020 | 16.90 | 17.02 | 16.83 | 16.83 | 2,322 | +0.01(+0.06%) |
Feb 12, 2020 | 16.91 | 16.92 | 16.82 | 16.82 | 3,384 | +0.02(+0.12%) |
Feb 11, 2020 | 16.80 | 16.92 | 16.80 | 16.80 | 3,502 | +0.00(+0.00%) |
Feb 10, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 418 | +0.00(+0.00%) |
Feb 07, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 202 | -0.09(-0.53%) |
Feb 06, 2020 | 16.70 | 16.93 | 16.70 | 16.89 | 1,404 | -0.15(-0.87%) |
Feb 05, 2020 | 17.04 | 17.04 | 17.04 | 6 | +0.00(+0.00%) | |
Feb 04, 2020 | 16.80 | 17.04 | 16.80 | 17.04 | 1,527 | +0.24(+1.41%) |
Feb 03, 2020 | 16.57 | 17.05 | 16.57 | 16.80 | 7,165 | +0.02(+0.15%) |
Jan 31, 2020 | 16.80 | 16.92 | 16.63 | 16.78 | 12,041 | -0.03(-0.21%) |
Jan 30, 2020 | 16.81 | 16.81 | 16.81 | 322 | +0.00(+0.00%) | |
Jan 29, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 432 | -0.11(-0.67%) |
Jan 28, 2020 | 16.36 | 17.05 | 16.36 | 16.92 | 3,216 | +0.12(+0.74%) |
Jan 27, 2020 | 16.58 | 17.02 | 16.51 | 16.80 | 2,634 | -0.18(-1.07%) |
Jan 24, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 1,315 | -0.16(-0.95%) |
Jan 23, 2020 | 16.92 | 17.15 | 16.80 | 17.15 | 815 | -0.09(-0.52%) |
Jan 22, 2020 | 16.90 | 17.24 | 16.90 | 17.24 | 1,185 | -0.03(-0.17%) |
Jan 21, 2020 | 16.67 | 17.27 | 16.67 | 17.27 | 1,909 | +0.27(+1.57%) |
Jan 17, 2020 | 17.00 | 17.00 | 17.00 | 14 | +0.00(+0.00%) | |
Jan 16, 2020 | 16.71 | 17.00 | 16.71 | 17.00 | 922 | +0.10(+0.58%) |
Jan 15, 2020 | 16.86 | 16.90 | 16.86 | 16.90 | 884 | -0.14(-0.81%) |
Jan 14, 2020 | 16.78 | 17.04 | 16.78 | 17.04 | 883 | -0.02(-0.14%) |
Jan 13, 2020 | 16.64 | 17.06 | 16.51 | 17.06 | 2,293 | +0.36(+2.16%) |
Jan 10, 2020 | 17.74 | 17.74 | 16.32 | 16.70 | 7,690 | -0.37(-2.14%) |
Jan 09, 2020 | 17.12 | 17.15 | 17.07 | 17.07 | 914 | +0.02(+0.13%) |
Jan 08, 2020 | 16.99 | 17.15 | 16.99 | 17.05 | 1,036 | -0.13(-0.76%) |
Jan 07, 2020 | 17.06 | 17.18 | 16.97 | 17.18 | 1,036 | +0.13(+0.73%) |
Jan 06, 2020 | 16.95 | 17.20 | 16.95 | 17.05 | 28,394 | +0.03(+0.19%) |
Jan 03, 2020 | 17.02 | 17.02 | 17.02 | 17.02 | 404 | -0.32(-1.82%) |