Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.510 | 8.880 | 8.427 | 8.427 | 9,185 | +0.71(+9.16%) |
Mar 30, 2020 | 6.990 | 7.720 | 6.860 | 7.720 | 4,700 | +0.07(+0.93%) |
Mar 27, 2020 | 7.350 | 7.649 | 7.206 | 7.649 | 16,500 | -0.39(-4.87%) |
Mar 26, 2020 | 8.104 | 8.298 | 7.940 | 8.040 | 6,670 | +0.15(+1.90%) |
Mar 25, 2020 | 7.705 | 8.050 | 7.705 | 7.890 | 3,201 | +0.53(+7.17%) |
Mar 24, 2020 | 6.500 | 7.500 | 6.500 | 7.362 | 7,172 | +0.62(+9.23%) |
Mar 23, 2020 | 6.840 | 6.960 | 6.740 | 6.740 | 600 | -0.52(-7.16%) |
Mar 20, 2020 | 7.500 | 7.664 | 7.150 | 7.260 | 1,300 | -0.25(-3.33%) |
Mar 19, 2020 | 7.280 | 7.630 | 7.164 | 7.510 | 17,075 | +0.42(+5.92%) |
Mar 18, 2020 | 6.873 | 7.516 | 6.500 | 7.090 | 19,834 | -0.31(-4.19%) |
Mar 17, 2020 | 8.269 | 8.300 | 7.344 | 7.400 | 22,931 | -1.00(-11.96%) |
Mar 16, 2020 | 8.716 | 9.150 | 8.405 | 8.405 | 7,220 | -1.15(-12.04%) |
Mar 13, 2020 | 9.830 | 9.830 | 9.050 | 9.556 | 6,000 | +0.53(+5.84%) |
Mar 12, 2020 | 9.050 | 9.835 | 9.029 | 9.029 | 13,213 | -1.12(-11.05%) |
Mar 11, 2020 | 11.00 | 11.00 | 10.00 | 10.15 | 22,280 | -0.16(-1.60%) |
Mar 10, 2020 | 10.24 | 10.31 | 9.510 | 10.31 | 11,105 | +0.32(+3.19%) |
Mar 09, 2020 | 10.50 | 10.57 | 8.843 | 9.996 | 20,070 | -2.94(-22.75%) |
Mar 06, 2020 | 12.97 | 12.97 | 12.94 | 12.94 | 400 | -1.33(-9.32%) |
Mar 05, 2020 | 14.27 | 14.27 | 14.27 | 40 | +0.00(+0.00%) | |
Mar 04, 2020 | 14.27 | 14.27 | 14.27 | 14.27 | 275 | +0.02(+0.14%) |
Mar 03, 2020 | 13.95 | 14.25 | 13.95 | 14.25 | 2,295 | +0.29(+2.08%) |
Mar 02, 2020 | 13.39 | 13.96 | 13.39 | 13.96 | 6,600 | +0.63(+4.73%) |
Feb 28, 2020 | 12.88 | 13.42 | 12.88 | 13.33 | 2,300 | -0.02(-0.15%) |
Feb 27, 2020 | 13.40 | 13.60 | 13.04 | 13.35 | 7,249 | -0.50(-3.61%) |
Feb 26, 2020 | 14.38 | 14.38 | 13.85 | 13.85 | 1,130 | -0.55(-3.82%) |
Feb 25, 2020 | 14.59 | 14.59 | 14.40 | 14.40 | 700 | -0.50(-3.32%) |
Feb 24, 2020 | 14.80 | 15.00 | 14.80 | 14.90 | 10,800 | -0.91(-5.79%) |
Feb 21, 2020 | 15.81 | 15.81 | 15.81 | 15.81 | 2,000 | -0.33(-2.07%) |
Feb 20, 2020 | 16.14 | 16.14 | 16.14 | 16.14 | 200 | -0.06(-0.34%) |
Feb 19, 2020 | 16.02 | 16.20 | 15.99 | 16.20 | 2,400 | +0.42(+2.66%) |
Feb 18, 2020 | 15.78 | 15.78 | 15.78 | 15.78 | 100 | -0.40(-2.50%) |
Feb 14, 2020 | 16.53 | 16.53 | 16.18 | 16.18 | 6,100 | -0.49(-2.95%) |
Feb 12, 2020 | 16.68 | 16.68 | 16.68 | 0 | +0.11(+0.65%) | |
Feb 11, 2020 | 16.57 | 16.57 | 16.57 | 16.57 | 3,000 | +0.24(+1.47%) |
Feb 10, 2020 | 16.43 | 16.43 | 16.32 | 16.33 | 1,600 | -0.67(-3.94%) |
Feb 07, 2020 | 17.01 | 17.01 | 17.00 | 17.00 | 500 | +0.50(+3.05%) |
Feb 06, 2020 | 16.50 | 16.50 | 16.43 | 16.50 | 1,606 | -0.15(-0.92%) |
Feb 05, 2020 | 16.25 | 16.65 | 16.25 | 16.65 | 11,684 | +0.54(+3.35%) |
Feb 04, 2020 | 16.04 | 16.11 | 16.04 | 16.11 | 1,300 | +0.53(+3.37%) |
Feb 03, 2020 | 15.78 | 15.78 | 15.58 | 156,159 | -0.20(-1.24%) | |
Jan 31, 2020 | 15.86 | 15.86 | 15.78 | 15.78 | 1,200 | -0.37(-2.31%) |
Jan 30, 2020 | 16.16 | 16.24 | 16.15 | 16.15 | 2,700 | -0.33(-2.00%) |
Jan 29, 2020 | 16.45 | 16.48 | 16.45 | 16.48 | 1,200 | -0.07(-0.41%) |
Jan 28, 2020 | 16.54 | 16.55 | 16.54 | 16.55 | 352 | +0.07(+0.42%) |
Jan 27, 2020 | 16.46 | 16.48 | 16.46 | 16.48 | 300 | -0.52(-3.06%) |
Jan 24, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | -0.94(-5.24%) |
Jan 23, 2020 | 17.94 | 17.94 | 17.94 | 20 | +0.00(+0.00%) | |
Jan 21, 2020 | 17.94 | 17.94 | 17.94 | 0 | -0.09(-0.50%) | |
Jan 17, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 100 | -0.21(-1.16%) |
Jan 16, 2020 | 18.28 | 18.29 | 18.24 | 18.24 | 6,405 | +0.02(+0.10%) |
Jan 14, 2020 | 18.22 | 18.22 | 18.22 | 0 | -0.44(-2.36%) | |
Jan 13, 2020 | 18.65 | 18.66 | 18.65 | 18.66 | 200 | -0.03(-0.15%) |
Jan 10, 2020 | 18.67 | 18.73 | 18.67 | 18.69 | 4,400 | +0.50(+2.76%) |
Jan 09, 2020 | 18.30 | 18.30 | 18.19 | 18.19 | 2,268 | -0.29(-1.55%) |
Jan 08, 2020 | 18.50 | 18.68 | 18.41 | 18.48 | 16,000 | -0.17(-0.93%) |
Jan 07, 2020 | 18.77 | 18.77 | 18.63 | 18.65 | 1,959 | -0.46(-2.41%) |
Jan 06, 2020 | 19.13 | 19.14 | 19.07 | 19.11 | 12,335 | +0.38(+2.03%) |
Jan 03, 2020 | 18.90 | 18.90 | 18.73 | 18.73 | 21,700 | +0.21(+1.11%) |