Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2020 | 4.152 | 4.152 | 4.152 | 0 | +0.08(+2.03%) | |
Mar 24, 2020 | 4.180 | 4.180 | 3.700 | 4.070 | 27,383 | +0.25(+6.60%) |
Mar 23, 2020 | 4.000 | 4.500 | 2.750 | 3.818 | 59,490 | -0.44(-10.27%) |
Mar 20, 2020 | 3.210 | 4.740 | 3.210 | 4.255 | 41,900 | +1.33(+45.68%) |
Mar 19, 2020 | 1.530 | 3.000 | 1.330 | 2.921 | 68,518 | +1.32(+82.20%) |
Mar 18, 2020 | 5.500 | 5.500 | 1.461 | 1.603 | 53,938 | -4.33(-72.97%) |
Mar 17, 2020 | 6.560 | 7.200 | 5.540 | 5.930 | 41,150 | -0.23(-3.77%) |
Mar 16, 2020 | 7.700 | 7.700 | 5.100 | 6.163 | 69,281 | -2.37(-27.75%) |
Mar 13, 2020 | 7.520 | 9.123 | 7.490 | 8.529 | 19,400 | +1.21(+16.52%) |
Mar 12, 2020 | 9.500 | 9.500 | 7.160 | 7.320 | 54,384 | -2.91(-28.45%) |
Mar 11, 2020 | 10.74 | 10.74 | 10.15 | 10.23 | 13,285 | -1.40(-12.05%) |
Mar 10, 2020 | 11.23 | 11.99 | 10.91 | 11.63 | 15,204 | +0.27(+2.39%) |
Mar 09, 2020 | 12.71 | 13.28 | 11.00 | 11.36 | 29,898 | -2.65(-18.92%) |
Mar 06, 2020 | 14.00 | 14.26 | 13.82 | 14.01 | 21,800 | -0.74(-5.03%) |
Mar 05, 2020 | 14.43 | 15.04 | 14.42 | 14.75 | 9,561 | -0.60(-3.92%) |
Mar 04, 2020 | 15.21 | 15.41 | 15.20 | 15.36 | 2,942 | +0.36(+2.40%) |
Mar 03, 2020 | 15.17 | 15.58 | 14.88 | 14.99 | 12,759 | -0.16(-1.07%) |
Mar 02, 2020 | 14.34 | 15.17 | 14.34 | 15.16 | 30,296 | +0.73(+5.07%) |
Feb 28, 2020 | 14.25 | 14.58 | 13.88 | 14.42 | 20,100 | -0.58(-3.88%) |
Feb 27, 2020 | 15.68 | 15.68 | 14.81 | 15.01 | 27,754 | -0.81(-5.14%) |
Feb 26, 2020 | 16.34 | 16.34 | 15.78 | 15.82 | 11,954 | -0.18(-1.10%) |
Feb 25, 2020 | 16.69 | 16.80 | 15.88 | 16.00 | 34,605 | -0.77(-4.61%) |
Feb 24, 2020 | 17.03 | 17.21 | 16.70 | 16.77 | 38,698 | -0.59(-3.40%) |
Feb 21, 2020 | 17.50 | 17.50 | 17.29 | 17.36 | 7,400 | -0.19(-1.08%) |
Feb 20, 2020 | 17.52 | 17.55 | 17.47 | 17.55 | 6,072 | +0.10(+0.56%) |
Feb 19, 2020 | 17.45 | 17.57 | 17.44 | 17.45 | 3,259 | -0.01(-0.05%) |
Feb 18, 2020 | 17.26 | 17.48 | 17.26 | 17.46 | 3,176 | -0.01(-0.08%) |
Feb 14, 2020 | 17.48 | 17.50 | 17.47 | 17.47 | 900 | +0.00(+0.03%) |
Feb 13, 2020 | 17.54 | 17.61 | 17.44 | 17.47 | 8,566 | +0.01(+0.03%) |
Feb 12, 2020 | 17.98 | 17.98 | 17.40 | 17.46 | 13,542 | +0.15(+0.84%) |
Feb 11, 2020 | 17.30 | 17.72 | 17.26 | 17.32 | 5,544 | +0.05(+0.27%) |
Feb 10, 2020 | 17.42 | 17.42 | 17.26 | 17.27 | 10,601 | -0.04(-0.26%) |
Feb 07, 2020 | 17.40 | 17.40 | 17.27 | 17.32 | 8,700 | -0.13(-0.75%) |
Feb 06, 2020 | 17.47 | 17.58 | 17.43 | 17.45 | 17,282 | -0.01(-0.06%) |
Feb 05, 2020 | 17.33 | 17.50 | 17.33 | 17.46 | 5,858 | +0.25(+1.47%) |
Feb 04, 2020 | 17.20 | 17.31 | 17.20 | 17.20 | 4,356 | +0.15(+0.91%) |
Feb 03, 2020 | 17.25 | 17.28 | 16.90 | 17.05 | 13,036 | +0.09(+0.51%) |
Jan 31, 2020 | 17.02 | 17.23 | 16.96 | 16.96 | 11,700 | -0.31(-1.78%) |
Jan 30, 2020 | 17.18 | 17.30 | 17.07 | 17.27 | 11,430 | -0.02(-0.10%) |
Jan 29, 2020 | 17.44 | 17.52 | 17.26 | 17.29 | 13,546 | +0.04(+0.21%) |
Jan 28, 2020 | 17.46 | 17.46 | 17.19 | 17.25 | 6,394 | +0.20(+1.17%) |
Jan 27, 2020 | 16.83 | 17.10 | 16.77 | 17.05 | 16,825 | -0.27(-1.59%) |
Jan 24, 2020 | 17.55 | 17.58 | 17.33 | 17.33 | 11,500 | -0.28(-1.59%) |
Jan 23, 2020 | 17.50 | 17.67 | 17.47 | 17.61 | 9,317 | +0.06(+0.31%) |
Jan 22, 2020 | 17.70 | 17.73 | 17.55 | 17.55 | 5,967 | -0.16(-0.91%) |
Jan 21, 2020 | 17.96 | 17.96 | 17.71 | 17.71 | 15,974 | -0.18(-1.00%) |
Jan 17, 2020 | 17.92 | 17.92 | 17.86 | 17.89 | 6,200 | -0.01(-0.05%) |
Jan 16, 2020 | 17.91 | 17.96 | 17.90 | 17.90 | 4,888 | +0.08(+0.45%) |
Jan 15, 2020 | 17.75 | 17.84 | 17.75 | 17.82 | 1,745 | +0.05(+0.27%) |
Jan 14, 2020 | 17.68 | 17.86 | 17.66 | 17.77 | 8,125 | +0.05(+0.27%) |
Jan 13, 2020 | 17.57 | 17.73 | 17.57 | 17.73 | 4,158 | +0.15(+0.85%) |
Jan 10, 2020 | 17.60 | 17.78 | 17.56 | 17.58 | 2,700 | -0.38(-2.14%) |
Jan 09, 2020 | 17.95 | 17.99 | 17.93 | 17.96 | 8,925 | +0.04(+0.25%) |
Jan 08, 2020 | 17.76 | 17.99 | 17.76 | 17.92 | 3,799 | -0.06(-0.33%) |
Jan 07, 2020 | 17.95 | 17.98 | 17.92 | 17.98 | 3,077 | -0.00(-0.03%) |
Jan 06, 2020 | 17.90 | 18.00 | 17.90 | 17.98 | 14,016 | +0.08(+0.47%) |
Jan 03, 2020 | 17.83 | 17.94 | 17.79 | 17.90 | 18,000 | +0.07(+0.37%) |
Jan 02, 2020 | 17.75 | 17.83 | 17.70 | 17.83 | 9,230 | +0.15(+0.83%) |
Dec 31, 2019 | 17.86 | 17.86 | 17.00 | 17.68 | 5,600 | -0.08(-0.44%) |
Dec 30, 2019 | 17.79 | 17.99 | 17.57 | 17.76 | 9,388 | -0.02(-0.11%) |
Dec 27, 2019 | 17.81 | 17.87 | 17.75 | 17.78 | 7,000 | -0.01(-0.06%) |
Dec 26, 2019 | 17.45 | 17.79 | 17.45 | 17.79 | 11,542 | +0.09(+0.50%) |
Dec 24, 2019 | 17.78 | 17.78 | 17.66 | 17.70 | 4,300 | +0.04(+0.22%) |
Dec 23, 2019 | 17.74 | 17.74 | 17.60 | 17.66 | 10,112 | +0.03(+0.16%) |
Dec 20, 2019 | 17.61 | 17.65 | 17.60 | 17.64 | 3,200 | +0.03(+0.17%) |
Dec 19, 2019 | 17.64 | 17.64 | 17.60 | 17.60 | 8,775 | +0.01(+0.06%) |
Dec 18, 2019 | 17.47 | 17.68 | 17.45 | 17.59 | 24,777 | +0.15(+0.89%) |
Dec 17, 2019 | 17.40 | 17.56 | 17.40 | 17.44 | 22,264 | +0.17(+0.98%) |
Dec 16, 2019 | 17.25 | 17.40 | 17.20 | 17.27 | 23,537 | +0.18(+1.03%) |
Dec 13, 2019 | 17.10 | 17.17 | 16.93 | 17.09 | 17,600 | +0.04(+0.23%) |
Dec 12, 2019 | 17.07 | 17.09 | 17.02 | 17.06 | 3,894 | -0.10(-0.61%) |
Dec 11, 2019 | 17.32 | 17.32 | 17.11 | 17.16 | 30,622 | +0.04(+0.23%) |
Dec 10, 2019 | 16.95 | 17.16 | 16.95 | 17.12 | 39,634 | +0.21(+1.23%) |
Dec 09, 2019 | 16.74 | 16.94 | 16.74 | 16.91 | 19,657 | +0.15(+0.91%) |
Dec 06, 2019 | 16.58 | 16.76 | 16.55 | 16.76 | 12,700 | +0.12(+0.69%) |
Dec 05, 2019 | 16.80 | 16.80 | 16.60 | 16.64 | 4,443 | +0.03(+0.21%) |
Dec 04, 2019 | 16.47 | 16.68 | 16.45 | 16.61 | 5,630 | +0.16(+0.98%) |
Dec 03, 2019 | 16.52 | 16.52 | 16.40 | 16.45 | 20,193 | -0.14(-0.84%) |