Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.58 | 10.67 | 9.848 | 10.22 | 595,948 | -0.35(-3.30%) |
Mar 30, 2020 | 10.64 | 10.65 | 9.990 | 10.57 | 518,197 | +0.04(+0.34%) |
Mar 27, 2020 | 9.528 | 10.74 | 9.094 | 10.53 | 622,991 | +1.07(+11.36%) |
Mar 26, 2020 | 8.731 | 9.884 | 8.717 | 9.457 | 588,759 | +0.88(+10.20%) |
Mar 25, 2020 | 7.827 | 9.072 | 7.827 | 8.581 | 579,168 | +0.95(+12.40%) |
Mar 24, 2020 | 7.222 | 7.770 | 7.151 | 7.635 | 420,773 | +0.87(+12.83%) |
Mar 23, 2020 | 6.753 | 7.165 | 6.162 | 6.767 | 611,810 | -0.02(-0.31%) |
Mar 20, 2020 | 7.692 | 7.812 | 6.746 | 6.788 | 831,545 | -0.36(-5.07%) |
Mar 19, 2020 | 5.664 | 7.507 | 5.401 | 7.151 | 996,688 | +1.68(+30.78%) |
Mar 18, 2020 | 8.017 | 8.290 | 5.426 | 5.468 | 871,366 | -3.01(-35.51%) |
Mar 17, 2020 | 8.913 | 9.592 | 8.318 | 8.479 | 805,574 | -0.27(-3.04%) |
Mar 16, 2020 | 9.382 | 9.662 | 8.654 | 8.745 | 602,491 | -1.91(-17.94%) |
Mar 13, 2020 | 9.774 | 10.68 | 9.291 | 10.66 | 594,860 | +1.30(+13.84%) |
Mar 12, 2020 | 10.33 | 10.56 | 9.326 | 9.361 | 740,532 | -1.69(-15.27%) |
Mar 11, 2020 | 11.89 | 11.93 | 10.96 | 11.05 | 554,043 | -1.09(-8.94%) |
Mar 10, 2020 | 12.19 | 12.41 | 11.62 | 12.13 | 338,310 | +0.19(+1.58%) |
Mar 09, 2020 | 12.76 | 12.80 | 11.85 | 11.94 | 650,950 | -1.64(-12.06%) |
Mar 06, 2020 | 13.48 | 13.63 | 13.16 | 13.58 | 284,933 | -0.18(-1.27%) |
Mar 05, 2020 | 14.00 | 14.07 | 13.53 | 13.76 | 476,809 | -0.33(-2.34%) |
Mar 04, 2020 | 13.87 | 14.14 | 13.81 | 14.09 | 290,363 | +0.43(+3.18%) |
Mar 03, 2020 | 13.86 | 14.16 | 13.51 | 13.65 | 297,086 | -0.18(-1.29%) |
Mar 02, 2020 | 13.30 | 13.85 | 13.24 | 13.83 | 625,913 | +0.62(+4.69%) |
Feb 28, 2020 | 13.11 | 13.35 | 12.71 | 13.21 | 843,802 | -0.16(-1.20%) |
Feb 27, 2020 | 14.21 | 14.21 | 13.36 | 13.37 | 541,374 | -0.90(-6.33%) |
Feb 26, 2020 | 14.55 | 14.62 | 14.20 | 14.28 | 336,444 | -0.27(-1.88%) |
Feb 25, 2020 | 14.83 | 14.96 | 14.51 | 14.55 | 485,127 | -0.32(-2.12%) |
Feb 24, 2020 | 14.91 | 15.05 | 14.82 | 14.86 | 213,682 | -0.21(-1.39%) |
Feb 21, 2020 | 14.95 | 15.10 | 14.91 | 15.07 | 229,660 | +0.14(+0.94%) |
Feb 20, 2020 | 14.84 | 15.08 | 14.81 | 14.93 | 227,475 | +0.17(+1.14%) |
Feb 19, 2020 | 14.82 | 14.86 | 14.70 | 14.77 | 219,929 | -0.06(-0.42%) |
Feb 18, 2020 | 15.06 | 15.07 | 14.75 | 14.83 | 276,589 | -0.28(-1.88%) |
Feb 14, 2020 | 15.13 | 15.15 | 15.04 | 15.11 | 181,719 | -0.03(-0.18%) |
Feb 13, 2020 | 15.11 | 15.22 | 14.76 | 15.14 | 344,735 | -0.13(-0.87%) |
Feb 12, 2020 | 15.31 | 15.35 | 15.18 | 15.27 | 179,372 | -0.05(-0.32%) |
Feb 11, 2020 | 15.28 | 15.41 | 15.24 | 15.32 | 144,275 | +0.06(+0.41%) |
Feb 10, 2020 | 15.13 | 15.26 | 15.12 | 15.26 | 123,780 | +0.19(+1.25%) |
Feb 07, 2020 | 15.11 | 15.16 | 15.01 | 15.07 | 314,022 | -0.02(-0.14%) |
Feb 06, 2020 | 15.10 | 15.16 | 15.08 | 15.09 | 107,075 | -0.01(-0.09%) |
Feb 05, 2020 | 15.00 | 15.11 | 14.99 | 15.11 | 149,922 | +0.08(+0.51%) |
Feb 04, 2020 | 15.10 | 15.11 | 14.98 | 15.03 | 120,222 | -0.07(-0.46%) |
Feb 03, 2020 | 14.88 | 15.19 | 14.88 | 15.10 | 289,843 | +0.26(+1.74%) |
Jan 31, 2020 | 14.97 | 15.05 | 14.81 | 14.84 | 416,590 | -0.17(-1.11%) |
Jan 30, 2020 | 15.15 | 15.24 | 14.97 | 15.01 | 240,599 | -0.21(-1.37%) |
Jan 29, 2020 | 15.38 | 15.38 | 15.20 | 15.22 | 145,911 | -0.09(-0.59%) |
Jan 28, 2020 | 15.40 | 15.48 | 15.29 | 15.31 | 186,852 | -0.07(-0.48%) |
Jan 27, 2020 | 15.36 | 15.52 | 15.04 | 15.38 | 1,145,588 | -0.03(-0.20%) |
Jan 24, 2020 | 15.52 | 15.56 | 15.36 | 15.41 | 146,237 | -0.08(-0.54%) |
Jan 23, 2020 | 15.36 | 15.57 | 15.30 | 15.50 | 272,738 | +0.07(+0.43%) |
Jan 22, 2020 | 15.68 | 15.68 | 15.36 | 15.43 | 252,860 | -0.19(-1.20%) |
Jan 21, 2020 | 15.51 | 15.66 | 15.42 | 15.62 | 366,561 | +0.13(+0.85%) |
Jan 17, 2020 | 15.51 | 15.53 | 15.40 | 15.48 | 173,211 | -0.02(-0.13%) |
Jan 16, 2020 | 15.33 | 15.57 | 15.28 | 15.51 | 252,904 | +0.20(+1.31%) |
Jan 15, 2020 | 15.26 | 15.35 | 15.15 | 15.30 | 256,668 | +0.06(+0.41%) |
Jan 14, 2020 | 15.36 | 15.39 | 15.18 | 15.24 | 268,254 | -0.19(-1.21%) |
Jan 13, 2020 | 14.98 | 15.44 | 14.95 | 15.43 | 323,647 | +0.49(+3.29%) |
Jan 10, 2020 | 14.57 | 14.95 | 14.40 | 14.94 | 796,712 | +0.39(+2.71%) |
Jan 09, 2020 | 14.59 | 14.69 | 14.54 | 14.54 | 220,226 | -0.05(-0.33%) |
Jan 08, 2020 | 14.54 | 14.64 | 14.54 | 14.59 | 243,055 | +0.02(+0.17%) |
Jan 07, 2020 | 14.79 | 14.79 | 14.55 | 14.57 | 256,223 | -0.22(-1.47%) |
Jan 06, 2020 | 14.81 | 14.92 | 14.73 | 14.79 | 208,416 | -0.01(-0.05%) |
Jan 03, 2020 | 14.63 | 14.85 | 14.63 | 14.79 | 189,679 | +0.07(+0.49%) |