Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.62 | 11.90 | 11.31 | 11.54 | 321,775 | -0.27(-2.29%) |
Mar 30, 2020 | 11.57 | 11.98 | 11.23 | 11.81 | 403,621 | +0.19(+1.64%) |
Mar 27, 2020 | 11.99 | 12.21 | 11.55 | 11.62 | 453,600 | -0.49(-4.05%) |
Mar 26, 2020 | 11.74 | 12.20 | 11.70 | 12.11 | 527,315 | +0.35(+2.98%) |
Mar 25, 2020 | 12.20 | 12.20 | 11.41 | 11.76 | 891,585 | +0.17(+1.47%) |
Mar 24, 2020 | 12.48 | 12.48 | 11.59 | 11.59 | 1,446,313 | -1.28(-9.95%) |
Mar 23, 2020 | 12.40 | 13.75 | 12.00 | 12.87 | 1,095,556 | +0.92(+7.70%) |
Mar 20, 2020 | 12.05 | 12.95 | 11.41 | 11.95 | 1,322,900 | +0.27(+2.31%) |
Mar 19, 2020 | 11.16 | 12.95 | 10.95 | 11.68 | 954,884 | +0.58(+5.23%) |
Mar 18, 2020 | 9.830 | 11.30 | 9.800 | 11.10 | 752,949 | +0.37(+3.45%) |
Mar 17, 2020 | 9.010 | 10.75 | 8.900 | 10.73 | 893,128 | +1.58(+17.27%) |
Mar 16, 2020 | 8.110 | 9.490 | 8.100 | 9.150 | 679,480 | -0.87(-8.68%) |
Mar 13, 2020 | 10.04 | 10.04 | 8.700 | 10.02 | 839,800 | +1.23(+13.99%) |
Mar 12, 2020 | 8.190 | 10.30 | 8.110 | 8.790 | 984,428 | -0.95(-9.75%) |
Mar 11, 2020 | 11.32 | 11.47 | 9.350 | 9.740 | 1,280,268 | -1.37(-12.33%) |
Mar 10, 2020 | 13.11 | 13.74 | 9.100 | 11.11 | 2,379,123 | -1.89(-14.54%) |
Mar 09, 2020 | 14.65 | 15.84 | 12.01 | 13.00 | 1,955,908 | -0.75(-5.45%) |
Mar 06, 2020 | 12.50 | 13.75 | 12.50 | 13.75 | 942,200 | +0.94(+7.34%) |
Mar 05, 2020 | 11.89 | 13.73 | 11.89 | 12.81 | 824,965 | +0.32(+2.56%) |
Mar 04, 2020 | 12.52 | 12.71 | 11.80 | 12.49 | 481,299 | +0.34(+2.80%) |
Mar 03, 2020 | 13.00 | 13.36 | 11.58 | 12.15 | 858,044 | -0.40(-3.19%) |
Mar 02, 2020 | 10.27 | 12.69 | 10.27 | 12.55 | 1,460,754 | +1.58(+14.40%) |
Feb 28, 2020 | 10.25 | 11.10 | 10.00 | 10.97 | 1,250,900 | +0.03(+0.27%) |
Feb 27, 2020 | 13.50 | 13.54 | 9.770 | 10.94 | 2,669,193 | +0.11(+1.02%) |
Feb 26, 2020 | 15.86 | 16.32 | 6.350 | 10.83 | 6,068,148 | -5.52(-33.76%) |
Feb 25, 2020 | 16.62 | 16.92 | 15.68 | 16.35 | 731,820 | -0.33(-1.98%) |
Feb 24, 2020 | 15.75 | 16.88 | 15.50 | 16.68 | 923,744 | +0.19(+1.15%) |
Feb 21, 2020 | 16.96 | 17.05 | 16.03 | 16.49 | 946,700 | -0.56(-3.28%) |
Feb 20, 2020 | 16.49 | 17.80 | 16.36 | 17.05 | 1,347,093 | +0.96(+5.97%) |
Feb 19, 2020 | 14.80 | 16.30 | 14.63 | 16.09 | 1,369,194 | +1.43(+9.75%) |
Feb 18, 2020 | 14.01 | 14.70 | 13.86 | 14.66 | 472,011 | +0.44(+3.09%) |
Feb 14, 2020 | 14.35 | 14.45 | 14.09 | 14.22 | 325,400 | -0.28(-1.93%) |
Feb 13, 2020 | 13.83 | 14.52 | 13.37 | 14.50 | 461,424 | +0.53(+3.79%) |
Feb 12, 2020 | 14.25 | 14.66 | 13.73 | 13.97 | 580,625 | -0.35(-2.44%) |
Feb 11, 2020 | 14.50 | 14.85 | 14.10 | 14.32 | 587,476 | -0.51(-3.44%) |
Feb 10, 2020 | 14.53 | 15.42 | 14.26 | 14.83 | 1,012,110 | +0.28(+1.92%) |
Feb 07, 2020 | 14.05 | 14.79 | 13.90 | 14.55 | 775,100 | +0.43(+3.05%) |
Feb 06, 2020 | 14.00 | 14.45 | 13.70 | 14.12 | 509,147 | +0.09(+0.64%) |
Feb 05, 2020 | 14.90 | 14.95 | 13.90 | 14.03 | 701,552 | -0.43(-2.97%) |
Feb 04, 2020 | 14.45 | 14.99 | 14.27 | 14.46 | 1,053,309 | +0.12(+0.84%) |
Feb 03, 2020 | 13.15 | 14.70 | 13.04 | 14.34 | 1,253,916 | +1.30(+9.97%) |
Jan 31, 2020 | 12.29 | 13.50 | 11.97 | 13.04 | 1,014,800 | +0.14(+1.09%) |
Jan 30, 2020 | 13.45 | 13.62 | 12.68 | 12.90 | 1,088,749 | -0.90(-6.52%) |
Jan 29, 2020 | 14.12 | 14.34 | 13.71 | 13.80 | 567,178 | -0.38(-2.68%) |
Jan 28, 2020 | 13.36 | 14.43 | 13.34 | 14.18 | 851,645 | +0.92(+6.94%) |
Jan 27, 2020 | 12.59 | 13.95 | 12.56 | 13.26 | 820,519 | -0.70(-5.01%) |
Jan 24, 2020 | 14.51 | 15.00 | 13.39 | 13.96 | 1,347,700 | -0.16(-1.13%) |
Jan 23, 2020 | 12.76 | 14.17 | 11.80 | 14.12 | 1,519,887 | +0.38(+2.77%) |
Jan 22, 2020 | 13.00 | 14.41 | 13.00 | 13.74 | 3,045,409 | +1.41(+11.44%) |
Jan 21, 2020 | 10.04 | 12.38 | 10.04 | 12.33 | 1,964,730 | +2.30(+22.93%) |
Jan 17, 2020 | 9.600 | 10.35 | 9.550 | 10.03 | 1,301,400 | +0.21(+2.14%) |
Jan 16, 2020 | 8.960 | 9.850 | 8.960 | 9.820 | 910,547 | +0.72(+7.91%) |
Jan 15, 2020 | 8.940 | 9.230 | 8.850 | 9.100 | 642,515 | +0.01(+0.11%) |
Jan 14, 2020 | 9.830 | 9.900 | 8.830 | 9.090 | 1,369,858 | -0.21(-2.26%) |
Jan 13, 2020 | 8.300 | 9.990 | 7.850 | 9.300 | 2,482,301 | +1.52(+19.54%) |
Jan 10, 2020 | 7.560 | 7.780 | 7.360 | 7.780 | 655,200 | +0.24(+3.18%) |
Jan 09, 2020 | 7.610 | 7.880 | 7.510 | 7.540 | 892,937 | -0.41(-5.16%) |
Jan 08, 2020 | 8.480 | 8.680 | 7.760 | 7.950 | 1,139,705 | -0.66(-7.67%) |
Jan 07, 2020 | 8.840 | 8.920 | 8.520 | 8.610 | 827,108 | -0.33(-3.69%) |
Jan 06, 2020 | 8.810 | 9.000 | 8.790 | 8.940 | 644,335 | -0.08(-0.89%) |
Jan 03, 2020 | 8.770 | 9.150 | 8.770 | 9.020 | 574,800 | -0.07(-0.77%) |