Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 500 | +0.38(+3.96%) |
Mar 30, 2020 | 9.240 | 9.600 | 8.850 | 9.600 | 1,507 | -0.05(-0.52%) |
Mar 27, 2020 | 10.18 | 10.18 | 9.240 | 9.650 | 7,500 | -0.55(-5.39%) |
Mar 26, 2020 | 9.250 | 10.45 | 9.250 | 10.20 | 37,472 | +0.95(+10.27%) |
Mar 25, 2020 | 8.250 | 9.250 | 8.005 | 9.250 | 53,286 | +1.25(+15.62%) |
Mar 24, 2020 | 8.750 | 9.500 | 7.750 | 8.000 | 125,806 | -1.37(-14.62%) |
Mar 23, 2020 | 8.490 | 9.370 | 8.300 | 9.370 | 935 | +0.87(+10.24%) |
Mar 20, 2020 | 9.550 | 9.550 | 8.500 | 8.500 | 9,900 | -1.30(-13.27%) |
Mar 19, 2020 | 8.750 | 9.800 | 8.500 | 9.800 | 20,755 | -0.20(-2.00%) |
Mar 18, 2020 | 11.15 | 11.47 | 8.750 | 10.00 | 9,461 | -1.13(-10.15%) |
Mar 17, 2020 | 11.00 | 11.30 | 11.00 | 11.13 | 1,996 | +0.13(+1.18%) |
Mar 16, 2020 | 11.49 | 11.49 | 10.75 | 11.00 | 49,305 | -1.75(-13.73%) |
Mar 13, 2020 | 12.48 | 13.00 | 12.00 | 12.75 | 9,300 | +0.62(+5.11%) |
Mar 12, 2020 | 13.95 | 14.30 | 11.73 | 12.13 | 19,307 | -2.32(-16.06%) |
Mar 11, 2020 | 15.25 | 15.25 | 14.35 | 14.45 | 10,210 | -1.11(-7.10%) |
Mar 10, 2020 | 15.50 | 15.75 | 15.25 | 15.55 | 3,847 | +0.15(+1.01%) |
Mar 09, 2020 | 16.10 | 17.10 | 15.40 | 15.40 | 2,311 | -2.10(-12.00%) |
Mar 06, 2020 | 17.77 | 17.85 | 17.50 | 17.50 | 1,900 | -0.30(-1.69%) |
Mar 05, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | -0.35(-1.93%) |
Mar 04, 2020 | 17.95 | 18.15 | 17.95 | 18.15 | 6,877 | +0.15(+0.83%) |
Mar 03, 2020 | 18.12 | 18.12 | 18.00 | 18.00 | 273 | -0.25(-1.37%) |
Mar 02, 2020 | 18.20 | 18.25 | 18.20 | 18.25 | 3,550 | +0.05(+0.27%) |
Feb 28, 2020 | 17.75 | 18.20 | 17.65 | 18.20 | 3,200 | +0.20(+1.11%) |
Feb 27, 2020 | 18.57 | 18.72 | 18.00 | 18.00 | 5,320 | -0.83(-4.41%) |
Feb 26, 2020 | 18.60 | 19.11 | 18.60 | 18.83 | 3,842 | +0.26(+1.40%) |
Feb 25, 2020 | 18.60 | 18.90 | 18.57 | 18.57 | 6,632 | -0.03(-0.16%) |
Feb 24, 2020 | 18.60 | 18.75 | 18.60 | 18.60 | 154 | -0.20(-1.06%) |
Feb 21, 2020 | 18.80 | 18.99 | 18.80 | 18.80 | 800 | -0.65(-3.34%) |
Feb 20, 2020 | 19.50 | 19.50 | 19.45 | 19.45 | 1,500 | +0.25(+1.30%) |
Feb 19, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 5,000 | -0.30(-1.54%) |
Feb 12, 2020 | 19.50 | 19.50 | 19.50 | 0 | -0.23(-1.17%) | |
Feb 11, 2020 | 19.73 | 19.73 | 19.73 | 19.73 | 300 | +0.73(+3.84%) |
Feb 10, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 700 | +0.00(+0.00%) |
Feb 07, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.10(+0.53%) |
Feb 06, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 450 | -0.20(-1.05%) |
Feb 05, 2020 | 18.97 | 19.12 | 18.95 | 19.10 | 216,506 | -0.02(-0.10%) |
Feb 04, 2020 | 19.12 | 19.15 | 18.55 | 19.12 | 466,895 | +0.61(+3.30%) |
Feb 03, 2020 | 18.51 | 18.53 | 18.51 | 18.51 | 828 | +0.20(+1.09%) |
Jan 31, 2020 | 18.31 | 18.31 | 18.31 | 75 | +0.00(+0.00%) | |
Jan 30, 2020 | 18.30 | 18.31 | 18.30 | 18.31 | 1,019 | -0.14(-0.76%) |
Jan 29, 2020 | 19.10 | 19.10 | 18.30 | 18.45 | 12,038 | -0.80(-4.16%) |
Jan 28, 2020 | 19.25 | 19.25 | 19.25 | 19.25 | 579 | -0.19(-0.98%) |
Jan 27, 2020 | 19.49 | 19.49 | 19.44 | 19.44 | 1,250 | -0.06(-0.31%) |
Jan 24, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 400 | +0.15(+0.78%) |
Jan 23, 2020 | 19.57 | 19.57 | 19.20 | 19.35 | 725 | -0.51(-2.57%) |
Jan 22, 2020 | 19.90 | 19.90 | 19.85 | 19.86 | 6,056 | +0.00(+0.00%) |
Jan 21, 2020 | 19.50 | 19.86 | 19.50 | 19.86 | 457 | +0.27(+1.38%) |
Jan 17, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 100 | +0.14(+0.72%) |
Jan 16, 2020 | 19.60 | 19.60 | 19.45 | 19.45 | 805 | -0.15(-0.77%) |
Jan 15, 2020 | 19.50 | 19.60 | 19.50 | 19.60 | 2,321 | +0.20(+1.03%) |
Jan 14, 2020 | 19.40 | 19.41 | 19.05 | 19.40 | 4,379 | +0.40(+2.11%) |
Jan 13, 2020 | 19.61 | 19.61 | 19.00 | 19.00 | 1,100 | -1.00(-5.00%) |
Jan 10, 2020 | 20.05 | 20.05 | 20.00 | 20.00 | 2,400 | +0.00(+0.00%) |
Jan 09, 2020 | 20.21 | 20.21 | 20.00 | 20.00 | 8,350 | +0.25(+1.27%) |
Jan 08, 2020 | 19.85 | 20.00 | 19.51 | 19.75 | 1,150 | -0.10(-0.50%) |
Jan 07, 2020 | 20.00 | 20.01 | 19.52 | 19.85 | 23,033 | -0.15(-0.75%) |
Jan 06, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.00(+0.00%) |
Jan 03, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 300 | -0.01(-0.05%) |