Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.030 | 8.275 | 7.570 | 8.170 | 355,139 | +0.10(+1.24%) |
Mar 30, 2020 | 8.140 | 8.140 | 7.740 | 8.070 | 408,326 | +0.02(+0.25%) |
Mar 27, 2020 | 7.590 | 8.180 | 7.500 | 8.050 | 415,900 | +0.09(+1.13%) |
Mar 26, 2020 | 7.460 | 7.970 | 7.380 | 7.960 | 386,268 | +0.59(+8.01%) |
Mar 25, 2020 | 7.150 | 7.650 | 6.770 | 7.370 | 203,507 | +0.32(+4.54%) |
Mar 24, 2020 | 6.880 | 7.190 | 6.600 | 7.050 | 224,581 | +0.57(+8.80%) |
Mar 23, 2020 | 6.530 | 6.720 | 6.120 | 6.480 | 183,342 | -0.02(-0.31%) |
Mar 20, 2020 | 6.650 | 6.925 | 6.120 | 6.500 | 867,400 | -0.12(-1.81%) |
Mar 19, 2020 | 6.080 | 6.700 | 4.650 | 6.620 | 661,825 | +0.54(+8.88%) |
Mar 18, 2020 | 7.260 | 7.300 | 4.020 | 6.080 | 569,504 | -1.54(-20.21%) |
Mar 17, 2020 | 7.970 | 8.130 | 6.600 | 7.620 | 221,865 | -0.03(-0.39%) |
Mar 16, 2020 | 7.750 | 8.027 | 6.960 | 7.650 | 266,091 | -1.30(-14.53%) |
Mar 13, 2020 | 9.050 | 9.950 | 7.770 | 8.950 | 647,500 | +0.29(+3.35%) |
Mar 12, 2020 | 10.24 | 10.69 | 8.540 | 8.660 | 273,367 | -2.07(-19.29%) |
Mar 11, 2020 | 11.66 | 11.74 | 10.56 | 10.73 | 120,782 | -1.14(-9.60%) |
Mar 10, 2020 | 12.32 | 12.56 | 11.49 | 11.87 | 102,825 | -0.07(-0.59%) |
Mar 09, 2020 | 13.00 | 13.00 | 11.59 | 11.94 | 185,339 | -1.44(-10.76%) |
Mar 06, 2020 | 13.46 | 13.73 | 13.14 | 13.38 | 140,500 | -0.32(-2.34%) |
Mar 05, 2020 | 13.96 | 14.23 | 13.57 | 13.70 | 117,285 | -0.43(-3.04%) |
Mar 04, 2020 | 13.83 | 14.38 | 13.67 | 14.13 | 123,709 | +0.49(+3.59%) |
Mar 03, 2020 | 14.21 | 14.51 | 13.11 | 13.64 | 173,790 | -0.56(-3.94%) |
Mar 02, 2020 | 13.71 | 14.29 | 13.50 | 14.20 | 385,986 | +0.07(+0.50%) |
Feb 28, 2020 | 14.53 | 15.01 | 13.70 | 14.13 | 242,100 | -0.59(-4.01%) |
Feb 27, 2020 | 16.20 | 16.40 | 14.44 | 14.72 | 230,803 | -0.01(-0.07%) |
Feb 26, 2020 | 15.68 | 15.83 | 14.61 | 14.73 | 181,988 | -0.87(-5.58%) |
Feb 25, 2020 | 16.05 | 16.14 | 15.40 | 15.60 | 142,714 | -0.40(-2.50%) |
Feb 24, 2020 | 15.60 | 16.14 | 15.39 | 16.00 | 123,037 | -0.07(-0.44%) |
Feb 21, 2020 | 16.44 | 16.68 | 16.03 | 16.07 | 110,700 | -0.35(-2.13%) |
Feb 20, 2020 | 16.41 | 16.50 | 16.15 | 16.42 | 130,280 | +0.00(+0.00%) |
Feb 19, 2020 | 16.12 | 16.54 | 16.04 | 16.42 | 84,453 | +0.38(+2.37%) |
Feb 18, 2020 | 15.96 | 16.34 | 15.85 | 16.04 | 87,026 | +0.02(+0.12%) |
Feb 14, 2020 | 16.21 | 16.25 | 15.88 | 16.02 | 100,600 | -0.18(-1.11%) |
Feb 13, 2020 | 16.30 | 16.35 | 16.00 | 16.20 | 83,360 | -0.10(-0.58%) |
Feb 12, 2020 | 16.20 | 16.78 | 16.04 | 16.30 | 139,381 | +0.20(+1.21%) |
Feb 11, 2020 | 15.74 | 16.74 | 15.74 | 16.10 | 275,150 | +0.48(+3.07%) |
Feb 10, 2020 | 15.16 | 15.65 | 15.07 | 15.62 | 148,007 | +0.47(+3.10%) |
Feb 07, 2020 | 15.49 | 15.88 | 14.98 | 15.15 | 267,000 | -0.35(-2.26%) |
Feb 06, 2020 | 15.85 | 15.85 | 15.48 | 15.50 | 91,518 | -0.23(-1.46%) |
Feb 05, 2020 | 15.56 | 16.22 | 15.56 | 15.73 | 176,764 | +0.49(+3.22%) |
Feb 04, 2020 | 15.51 | 15.70 | 15.11 | 15.24 | 189,803 | -0.08(-0.52%) |
Feb 03, 2020 | 14.95 | 15.62 | 14.94 | 15.32 | 119,842 | +0.56(+3.79%) |
Jan 31, 2020 | 15.00 | 15.06 | 14.46 | 14.76 | 132,600 | -0.25(-1.67%) |
Jan 30, 2020 | 14.68 | 15.04 | 14.44 | 15.01 | 109,131 | +0.25(+1.73%) |
Jan 29, 2020 | 14.60 | 14.87 | 14.57 | 14.76 | 138,477 | +0.21(+1.41%) |
Jan 28, 2020 | 14.50 | 14.58 | 13.65 | 14.55 | 253,641 | +0.18(+1.25%) |
Jan 27, 2020 | 14.67 | 14.69 | 14.34 | 14.37 | 120,538 | -0.45(-3.04%) |
Jan 24, 2020 | 15.82 | 15.82 | 14.76 | 14.82 | 104,700 | -0.98(-6.20%) |
Jan 23, 2020 | 16.21 | 16.25 | 15.55 | 15.80 | 150,127 | -0.40(-2.47%) |
Jan 22, 2020 | 16.39 | 16.48 | 15.91 | 16.20 | 100,360 | -0.18(-1.10%) |
Jan 21, 2020 | 15.99 | 16.47 | 15.99 | 16.38 | 178,417 | +0.49(+3.08%) |
Jan 17, 2020 | 15.95 | 16.22 | 15.80 | 15.89 | 401,300 | -0.07(-0.44%) |
Jan 16, 2020 | 15.76 | 16.04 | 15.76 | 15.96 | 150,033 | +0.24(+1.53%) |
Jan 15, 2020 | 15.83 | 15.94 | 15.48 | 15.72 | 154,571 | -0.11(-0.69%) |
Jan 14, 2020 | 15.42 | 15.90 | 15.42 | 15.83 | 149,282 | +0.38(+2.46%) |
Jan 13, 2020 | 15.08 | 15.68 | 14.95 | 15.45 | 256,088 | +0.41(+2.73%) |
Jan 10, 2020 | 15.03 | 15.17 | 14.41 | 15.04 | 283,400 | +0.02(+0.13%) |
Jan 09, 2020 | 15.10 | 15.42 | 14.64 | 15.02 | 406,172 | +0.03(+0.20%) |
Jan 08, 2020 | 14.01 | 15.10 | 13.83 | 14.99 | 3,090,617 | +1.95(+14.95%) |
Jan 07, 2020 | 12.46 | 13.35 | 12.30 | 13.04 | 139,054 | +0.48(+3.82%) |
Jan 06, 2020 | 12.77 | 12.83 | 12.20 | 12.56 | 67,621 | +0.05(+0.40%) |
Jan 03, 2020 | 11.54 | 12.93 | 11.35 | 12.51 | 112,100 | +0.95(+8.22%) |