Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.32 | 11.35 | 10.00 | 10.93 | 58,276 | -0.49(-4.29%) |
Mar 30, 2020 | 11.00 | 11.86 | 10.51 | 11.42 | 26,121 | +0.27(+2.42%) |
Mar 27, 2020 | 11.06 | 11.48 | 10.81 | 11.15 | 36,700 | -0.51(-4.37%) |
Mar 26, 2020 | 11.54 | 11.88 | 10.48 | 11.66 | 62,840 | +0.33(+2.91%) |
Mar 25, 2020 | 10.58 | 11.98 | 10.00 | 11.33 | 61,344 | +0.64(+5.99%) |
Mar 24, 2020 | 8.500 | 11.00 | 8.480 | 10.69 | 97,886 | +2.70(+33.79%) |
Mar 23, 2020 | 8.990 | 9.770 | 7.530 | 7.990 | 85,108 | -0.68(-7.84%) |
Mar 20, 2020 | 9.160 | 9.700 | 8.670 | 8.670 | 75,700 | -0.53(-5.76%) |
Mar 19, 2020 | 7.470 | 10.17 | 7.220 | 9.200 | 92,434 | +1.69(+22.50%) |
Mar 18, 2020 | 8.200 | 8.750 | 7.250 | 7.510 | 96,160 | -1.24(-14.17%) |
Mar 17, 2020 | 7.310 | 9.340 | 7.000 | 8.750 | 98,115 | +1.61(+22.55%) |
Mar 16, 2020 | 6.900 | 8.820 | 6.900 | 7.140 | 83,275 | -1.97(-21.62%) |
Mar 13, 2020 | 8.610 | 9.140 | 7.500 | 9.110 | 99,500 | +0.99(+12.19%) |
Mar 12, 2020 | 11.20 | 11.20 | 6.790 | 8.120 | 245,822 | -2.40(-22.81%) |
Mar 11, 2020 | 9.840 | 10.72 | 9.010 | 10.52 | 70,553 | +0.34(+3.34%) |
Mar 10, 2020 | 10.91 | 11.04 | 9.680 | 10.18 | 76,477 | -0.28(-2.68%) |
Mar 09, 2020 | 11.50 | 11.60 | 10.40 | 10.46 | 107,508 | -1.50(-12.54%) |
Mar 06, 2020 | 11.84 | 12.40 | 11.55 | 11.96 | 44,600 | -0.45(-3.63%) |
Mar 05, 2020 | 12.12 | 12.65 | 11.75 | 12.41 | 53,416 | -0.02(-0.16%) |
Mar 04, 2020 | 12.35 | 12.75 | 12.04 | 12.43 | 33,972 | +0.42(+3.50%) |
Mar 03, 2020 | 12.40 | 12.53 | 11.59 | 12.01 | 78,048 | -0.36(-2.91%) |
Mar 02, 2020 | 12.13 | 12.61 | 11.78 | 12.37 | 57,767 | +0.50(+4.21%) |
Feb 28, 2020 | 11.16 | 12.21 | 11.06 | 11.87 | 79,500 | +0.06(+0.51%) |
Feb 27, 2020 | 12.86 | 12.86 | 11.77 | 11.81 | 80,374 | -1.16(-8.94%) |
Feb 26, 2020 | 13.00 | 14.49 | 12.74 | 12.97 | 55,464 | +0.12(+0.93%) |
Feb 25, 2020 | 14.00 | 14.02 | 12.65 | 12.85 | 96,714 | -1.06(-7.62%) |
Feb 24, 2020 | 14.01 | 14.18 | 13.50 | 13.91 | 52,198 | -0.59(-4.07%) |
Feb 21, 2020 | 14.68 | 14.77 | 14.32 | 14.50 | 39,900 | -0.14(-0.96%) |
Feb 20, 2020 | 14.57 | 14.93 | 14.51 | 14.64 | 44,972 | -0.06(-0.41%) |
Feb 19, 2020 | 14.81 | 15.15 | 14.50 | 14.70 | 64,483 | -0.04(-0.27%) |
Feb 18, 2020 | 14.82 | 15.20 | 14.19 | 14.74 | 51,833 | -0.16(-1.07%) |
Feb 14, 2020 | 14.82 | 15.19 | 14.53 | 14.90 | 42,800 | +0.06(+0.40%) |
Feb 13, 2020 | 14.79 | 15.16 | 14.65 | 14.84 | 16,724 | -0.09(-0.60%) |
Feb 12, 2020 | 14.76 | 15.34 | 14.73 | 14.93 | 21,257 | +0.32(+2.19%) |
Feb 11, 2020 | 14.52 | 14.70 | 14.28 | 14.61 | 50,330 | +0.17(+1.18%) |
Feb 10, 2020 | 14.65 | 14.77 | 14.12 | 14.44 | 44,681 | -0.21(-1.43%) |
Feb 07, 2020 | 15.12 | 15.12 | 14.60 | 14.65 | 49,400 | -0.60(-3.93%) |
Feb 06, 2020 | 15.48 | 15.72 | 15.06 | 15.25 | 51,273 | -0.01(-0.07%) |
Feb 05, 2020 | 15.64 | 15.80 | 15.16 | 15.26 | 55,467 | -0.01(-0.07%) |
Feb 04, 2020 | 15.14 | 15.69 | 14.37 | 15.27 | 59,176 | +0.40(+2.69%) |
Feb 03, 2020 | 14.64 | 15.29 | 14.30 | 14.87 | 85,300 | +0.36(+2.48%) |
Jan 31, 2020 | 14.49 | 14.68 | 14.20 | 14.51 | 85,000 | -0.08(-0.55%) |
Jan 30, 2020 | 14.57 | 14.95 | 14.00 | 14.59 | 66,043 | -0.24(-1.62%) |
Jan 29, 2020 | 14.69 | 16.16 | 14.52 | 14.83 | 69,923 | +0.19(+1.30%) |
Jan 28, 2020 | 14.69 | 14.90 | 14.19 | 14.64 | 36,877 | +0.11(+0.76%) |
Jan 27, 2020 | 15.05 | 15.20 | 14.30 | 14.53 | 132,739 | -0.76(-4.97%) |
Jan 24, 2020 | 17.00 | 17.60 | 15.06 | 15.29 | 123,900 | -1.57(-9.31%) |
Jan 23, 2020 | 15.60 | 17.00 | 15.16 | 16.86 | 159,341 | +1.17(+7.46%) |
Jan 22, 2020 | 15.29 | 15.74 | 15.29 | 15.69 | 90,058 | +0.42(+2.75%) |
Jan 21, 2020 | 16.06 | 16.06 | 14.84 | 15.27 | 65,892 | -0.64(-4.02%) |
Jan 17, 2020 | 15.97 | 16.20 | 15.60 | 15.91 | 60,500 | +0.03(+0.19%) |
Jan 16, 2020 | 15.88 | 15.99 | 15.60 | 15.88 | 42,866 | +0.38(+2.45%) |
Jan 15, 2020 | 15.69 | 16.40 | 15.39 | 15.50 | 70,144 | -0.15(-0.96%) |
Jan 14, 2020 | 15.23 | 16.21 | 15.16 | 15.65 | 79,546 | +0.32(+2.09%) |
Jan 13, 2020 | 15.17 | 15.47 | 14.77 | 15.33 | 43,268 | +0.16(+1.05%) |
Jan 10, 2020 | 14.60 | 15.37 | 14.50 | 15.17 | 65,400 | +0.63(+4.33%) |
Jan 09, 2020 | 14.71 | 14.71 | 14.14 | 14.54 | 43,168 | -0.01(-0.07%) |
Jan 08, 2020 | 14.85 | 15.00 | 14.50 | 14.55 | 29,405 | -0.34(-2.28%) |
Jan 07, 2020 | 14.73 | 15.13 | 14.52 | 14.89 | 30,214 | +0.08(+0.54%) |
Jan 06, 2020 | 15.00 | 15.30 | 14.65 | 14.81 | 65,982 | -0.30(-1.99%) |
Jan 03, 2020 | 15.00 | 16.98 | 15.00 | 15.11 | 67,500 | -0.15(-0.98%) |