Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.050 | 8.750 | 7.800 | 8.100 | 22,515 | -0.15(-1.82%) |
Mar 30, 2020 | 8.300 | 8.300 | 7.850 | 8.250 | 14,441 | -0.05(-0.60%) |
Mar 27, 2020 | 8.000 | 8.600 | 7.800 | 8.300 | 15,660 | -0.15(-1.78%) |
Mar 26, 2020 | 7.500 | 8.450 | 7.500 | 8.450 | 17,153 | +0.95(+12.67%) |
Mar 25, 2020 | 8.650 | 8.650 | 7.500 | 7.500 | 16,875 | -1.30(-14.77%) |
Mar 24, 2020 | 9.950 | 9.950 | 7.400 | 8.800 | 91,181 | -0.40(-4.35%) |
Mar 23, 2020 | 10.30 | 10.70 | 8.250 | 9.200 | 54,868 | -1.10(-10.68%) |
Mar 20, 2020 | 10.85 | 11.35 | 10.15 | 10.30 | 33,680 | -0.55(-5.07%) |
Mar 19, 2020 | 10.90 | 11.10 | 10.00 | 10.85 | 19,016 | -0.05(-0.46%) |
Mar 18, 2020 | 10.50 | 11.15 | 9.650 | 10.90 | 39,851 | +0.15(+1.40%) |
Mar 17, 2020 | 9.950 | 10.90 | 9.550 | 10.75 | 39,227 | +0.50(+4.88%) |
Mar 16, 2020 | 10.55 | 11.00 | 9.600 | 10.25 | 43,652 | -1.20(-10.48%) |
Mar 13, 2020 | 11.55 | 11.85 | 10.17 | 11.45 | 42,200 | +0.55(+5.05%) |
Mar 12, 2020 | 11.30 | 11.90 | 10.75 | 10.90 | 53,550 | -0.80(-6.84%) |
Mar 11, 2020 | 11.05 | 12.20 | 10.80 | 11.70 | 37,578 | +0.22(+1.96%) |
Mar 10, 2020 | 11.00 | 12.35 | 10.95 | 11.47 | 37,215 | +0.47(+4.32%) |
Mar 09, 2020 | 11.20 | 11.35 | 10.80 | 11.00 | 17,476 | -0.70(-5.98%) |
Mar 06, 2020 | 11.50 | 11.95 | 11.35 | 11.70 | 18,300 | -0.20(-1.68%) |
Mar 05, 2020 | 11.50 | 11.90 | 11.30 | 11.90 | 29,114 | +0.10(+0.85%) |
Mar 04, 2020 | 11.95 | 12.00 | 11.43 | 11.80 | 22,701 | +0.10(+0.85%) |
Mar 03, 2020 | 11.25 | 12.10 | 11.10 | 11.70 | 29,261 | +0.75(+6.85%) |
Mar 02, 2020 | 10.40 | 11.50 | 10.40 | 10.95 | 38,102 | +0.25(+2.34%) |
Feb 28, 2020 | 10.10 | 11.30 | 10.00 | 10.70 | 33,020 | +0.20(+1.90%) |
Feb 27, 2020 | 11.00 | 11.50 | 10.00 | 10.50 | 53,151 | -0.70(-6.25%) |
Feb 26, 2020 | 11.05 | 11.60 | 10.80 | 11.20 | 35,987 | +0.15(+1.36%) |
Feb 25, 2020 | 12.05 | 12.50 | 10.75 | 11.05 | 43,064 | -0.80(-6.75%) |
Feb 24, 2020 | 11.80 | 12.50 | 11.40 | 11.85 | 32,393 | -1.10(-8.49%) |
Feb 21, 2020 | 13.55 | 14.25 | 12.25 | 12.95 | 47,340 | -1.15(-8.16%) |
Feb 20, 2020 | 13.10 | 14.15 | 12.60 | 14.10 | 62,248 | +0.75(+5.62%) |
Feb 19, 2020 | 12.30 | 14.16 | 12.27 | 13.35 | 58,404 | +0.73(+5.78%) |
Feb 18, 2020 | 13.50 | 14.00 | 12.05 | 12.62 | 61,549 | -1.28(-9.21%) |
Feb 14, 2020 | 14.90 | 15.20 | 13.20 | 13.90 | 61,320 | -1.00(-6.71%) |
Feb 13, 2020 | 15.30 | 15.93 | 14.45 | 14.90 | 65,603 | -0.45(-2.93%) |
Feb 12, 2020 | 14.85 | 16.15 | 14.75 | 15.35 | 104,698 | +0.85(+5.86%) |
Feb 11, 2020 | 13.60 | 15.45 | 13.05 | 14.50 | 116,872 | +1.05(+7.81%) |
Feb 10, 2020 | 13.25 | 13.90 | 13.05 | 13.45 | 74,543 | +0.55(+4.26%) |
Feb 07, 2020 | 12.50 | 13.00 | 12.50 | 12.90 | 39,240 | +0.35(+2.79%) |
Feb 06, 2020 | 12.80 | 13.30 | 12.25 | 12.55 | 56,841 | -0.25(-1.95%) |
Feb 05, 2020 | 12.95 | 13.55 | 12.30 | 12.80 | 56,124 | +0.25(+1.99%) |
Feb 04, 2020 | 12.05 | 13.25 | 12.05 | 12.55 | 88,215 | +0.80(+6.81%) |
Feb 03, 2020 | 10.90 | 12.50 | 10.85 | 11.75 | 64,265 | +0.30(+2.62%) |
Jan 31, 2020 | 12.15 | 13.40 | 11.00 | 11.45 | 70,400 | -1.09(-8.72%) |
Jan 30, 2020 | 12.20 | 12.88 | 11.80 | 12.54 | 34,286 | -0.21(-1.62%) |
Jan 29, 2020 | 12.35 | 12.95 | 12.13 | 12.75 | 20,158 | +0.35(+2.82%) |
Jan 28, 2020 | 11.35 | 12.70 | 11.25 | 12.40 | 66,374 | +0.90(+7.83%) |
Jan 27, 2020 | 11.25 | 12.15 | 10.55 | 11.50 | 88,655 | -1.20(-9.45%) |
Jan 24, 2020 | 13.80 | 14.13 | 12.35 | 12.70 | 81,900 | -1.20(-8.63%) |
Jan 23, 2020 | 14.70 | 14.70 | 13.60 | 13.90 | 48,604 | -0.65(-4.47%) |
Jan 22, 2020 | 13.40 | 15.40 | 13.00 | 14.55 | 107,852 | +1.10(+8.18%) |
Jan 21, 2020 | 14.80 | 15.00 | 13.00 | 13.45 | 103,682 | -1.35(-9.12%) |
Jan 17, 2020 | 14.00 | 16.40 | 13.25 | 14.80 | 323,300 | +1.05(+7.64%) |
Jan 16, 2020 | 11.70 | 14.00 | 11.60 | 13.75 | 221,039 | +2.25(+19.57%) |
Jan 15, 2020 | 10.60 | 12.25 | 10.60 | 11.50 | 112,841 | +0.87(+8.16%) |
Jan 14, 2020 | 10.50 | 10.80 | 10.20 | 10.63 | 46,721 | -0.22(-2.01%) |
Jan 13, 2020 | 10.90 | 11.25 | 9.850 | 10.85 | 103,290 | -0.05(-0.46%) |
Jan 10, 2020 | 11.30 | 12.35 | 10.25 | 10.90 | 180,300 | -0.15(-1.36%) |
Jan 09, 2020 | 9.950 | 11.10 | 9.250 | 11.05 | 277,386 | +1.90(+20.77%) |
Jan 08, 2020 | 9.400 | 9.600 | 8.800 | 9.150 | 52,530 | -0.30(-3.17%) |
Jan 07, 2020 | 9.600 | 9.900 | 9.300 | 9.450 | 42,475 | -0.20(-2.07%) |
Jan 06, 2020 | 8.700 | 9.950 | 8.550 | 9.650 | 91,824 | +0.95(+10.92%) |
Jan 03, 2020 | 9.100 | 9.100 | 7.350 | 8.700 | 135,060 | -0.55(-5.95%) |