Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.160 | 7.940 | 7.160 | 7.940 | 8,916 | +0.96(+13.75%) |
Mar 30, 2020 | 6.780 | 6.980 | 6.780 | 6.980 | 28,204 | +0.33(+4.96%) |
Mar 27, 2020 | 6.780 | 6.780 | 6.510 | 6.650 | 700 | -0.13(-1.92%) |
Mar 26, 2020 | 6.650 | 6.780 | 6.520 | 6.780 | 21,063 | +0.18(+2.73%) |
Mar 25, 2020 | 6.390 | 6.600 | 6.300 | 6.600 | 7,432 | +0.30(+4.76%) |
Mar 24, 2020 | 6.210 | 6.640 | 6.150 | 6.300 | 30,244 | +0.32(+5.35%) |
Mar 23, 2020 | 5.850 | 5.980 | 5.650 | 5.980 | 57,841 | +0.13(+2.22%) |
Mar 20, 2020 | 6.010 | 6.268 | 5.610 | 5.850 | 17,500 | -0.15(-2.50%) |
Mar 19, 2020 | 5.610 | 6.500 | 5.500 | 6.000 | 12,394 | +0.77(+14.66%) |
Mar 18, 2020 | 5.390 | 5.497 | 5.100 | 5.233 | 14,540 | -0.79(-13.08%) |
Mar 17, 2020 | 6.300 | 6.452 | 5.850 | 6.020 | 28,485 | -0.22(-3.53%) |
Mar 16, 2020 | 6.190 | 6.336 | 6.150 | 6.240 | 10,028 | -1.33(-17.57%) |
Mar 13, 2020 | 7.500 | 9.000 | 7.440 | 7.570 | 11,500 | +0.42(+5.87%) |
Mar 12, 2020 | 7.140 | 7.200 | 6.950 | 7.150 | 24,023 | -1.05(-12.77%) |
Mar 11, 2020 | 8.400 | 8.400 | 8.100 | 8.196 | 19,885 | -0.60(-6.86%) |
Mar 10, 2020 | 8.750 | 8.963 | 8.510 | 8.800 | 23,566 | +0.67(+8.24%) |
Mar 09, 2020 | 7.990 | 8.410 | 7.990 | 8.130 | 35,772 | -1.97(-19.50%) |
Mar 06, 2020 | 10.00 | 10.37 | 9.750 | 10.10 | 19,500 | -0.20(-1.93%) |
Mar 05, 2020 | 10.32 | 10.35 | 9.850 | 10.30 | 15,715 | -0.66(-6.03%) |
Mar 04, 2020 | 10.53 | 10.99 | 10.53 | 10.96 | 16,229 | +0.21(+1.95%) |
Mar 03, 2020 | 10.82 | 10.93 | 10.75 | 10.75 | 20,571 | -0.15(-1.38%) |
Mar 02, 2020 | 10.79 | 10.90 | 10.79 | 10.90 | 3,141 | +0.31(+2.93%) |
Feb 28, 2020 | 11.08 | 11.08 | 10.59 | 10.59 | 4,200 | -0.78(-6.84%) |
Feb 27, 2020 | 11.25 | 11.37 | 10.95 | 11.37 | 3,917 | -0.18(-1.58%) |
Feb 26, 2020 | 11.64 | 12.17 | 11.54 | 11.55 | 2,580 | +0.03(+0.24%) |
Feb 25, 2020 | 11.57 | 11.64 | 11.50 | 11.52 | 4,585 | +0.02(+0.19%) |
Feb 24, 2020 | 11.65 | 11.65 | 11.35 | 11.50 | 10,036 | -0.50(-4.17%) |
Feb 21, 2020 | 12.18 | 12.19 | 12.00 | 12.00 | 6,600 | +0.00(+0.00%) |
Feb 20, 2020 | 11.98 | 12.03 | 11.93 | 12.00 | 8,179 | -0.09(-0.74%) |
Feb 19, 2020 | 11.79 | 12.16 | 11.73 | 12.09 | 7,766 | +0.29(+2.43%) |
Feb 18, 2020 | 11.75 | 11.88 | 11.75 | 11.80 | 3,700 | -0.18(-1.47%) |
Feb 14, 2020 | 12.00 | 12.00 | 11.98 | 11.98 | 2,000 | +0.00(+0.00%) |
Feb 13, 2020 | 11.91 | 11.99 | 11.25 | 11.98 | 5,453 | -0.06(-0.50%) |
Feb 12, 2020 | 12.00 | 12.23 | 11.90 | 12.04 | 12,778 | +0.00(+0.04%) |
Feb 11, 2020 | 11.90 | 12.10 | 11.76 | 12.04 | 6,312 | +0.04(+0.29%) |
Feb 10, 2020 | 11.95 | 12.24 | 11.84 | 12.00 | 38,049 | +0.10(+0.84%) |
Feb 07, 2020 | 12.00 | 12.00 | 11.00 | 11.90 | 20,100 | -0.09(-0.75%) |
Feb 06, 2020 | 10.88 | 12.00 | 10.50 | 11.99 | 33,922 | +1.10(+10.14%) |
Feb 05, 2020 | 11.00 | 11.00 | 10.85 | 10.89 | 7,877 | -0.11(-1.04%) |
Feb 04, 2020 | 11.00 | 11.00 | 10.84 | 11.00 | 5,551 | -0.18(-1.61%) |
Feb 03, 2020 | 11.00 | 11.30 | 10.80 | 11.18 | 3,743 | -0.07(-0.62%) |
Jan 31, 2020 | 11.35 | 11.80 | 11.10 | 11.25 | 2,300 | -0.59(-4.98%) |
Jan 30, 2020 | 11.07 | 12.07 | 11.07 | 11.84 | 2,469 | +0.61(+5.43%) |
Jan 29, 2020 | 11.23 | 11.23 | 11.23 | 11.23 | 176 | +0.01(+0.09%) |
Jan 28, 2020 | 11.21 | 11.60 | 11.21 | 11.22 | 26,787 | -0.46(-3.94%) |
Jan 27, 2020 | 11.60 | 11.82 | 11.37 | 11.68 | 5,379 | -0.45(-3.71%) |
Jan 24, 2020 | 11.97 | 12.19 | 11.97 | 12.13 | 4,200 | +0.27(+2.24%) |
Jan 23, 2020 | 11.36 | 11.86 | 11.36 | 11.86 | 2,006 | -0.45(-3.62%) |
Jan 22, 2020 | 12.42 | 12.53 | 12.29 | 12.31 | 8,246 | +0.09(+0.74%) |
Jan 21, 2020 | 11.81 | 12.45 | 11.81 | 12.22 | 13,238 | +0.51(+4.36%) |
Jan 17, 2020 | 11.71 | 11.95 | 11.70 | 11.71 | 12,500 | -0.01(-0.09%) |
Jan 16, 2020 | 11.25 | 11.73 | 11.25 | 11.72 | 21,888 | +0.93(+8.62%) |
Jan 15, 2020 | 10.79 | 10.80 | 10.79 | 10.79 | 146,180 | +0.04(+0.37%) |
Jan 14, 2020 | 10.75 | 10.77 | 10.70 | 10.75 | 2,312 | +0.17(+1.58%) |
Jan 13, 2020 | 10.53 | 10.58 | 10.53 | 10.58 | 1,747 | +0.48(+4.78%) |
Jan 10, 2020 | 10.10 | 10.17 | 10.10 | 10.10 | 1,900 | +0.10(+1.00%) |
Jan 09, 2020 | 10.11 | 10.11 | 9.975 | 10.00 | 1,545 | -0.01(-0.14%) |
Jan 08, 2020 | 9.910 | 10.01 | 9.900 | 10.01 | 1,909 | +0.07(+0.67%) |
Jan 07, 2020 | 9.940 | 9.970 | 9.940 | 9.947 | 1,121 | -0.28(-2.74%) |
Jan 06, 2020 | 9.750 | 10.23 | 9.750 | 10.23 | 1,715 | +0.03(+0.30%) |
Jan 03, 2020 | 10.17 | 10.20 | 10.17 | 10.20 | 400 | +0.24(+2.39%) |