Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.815 | 9.815 | 9.390 | 9.806 | 193,941 | -0.16(-1.61%) |
Mar 30, 2020 | 10.45 | 10.45 | 9.612 | 9.966 | 162,511 | -0.48(-4.62%) |
Mar 27, 2020 | 9.664 | 10.72 | 9.550 | 10.45 | 231,288 | +0.27(+2.69%) |
Mar 26, 2020 | 9.229 | 10.25 | 9.219 | 10.17 | 181,010 | +1.02(+11.16%) |
Mar 25, 2020 | 9.134 | 9.437 | 8.747 | 9.153 | 86,570 | -0.04(-0.41%) |
Mar 24, 2020 | 8.784 | 9.191 | 8.652 | 9.191 | 167,071 | +0.71(+8.36%) |
Mar 23, 2020 | 8.491 | 8.548 | 7.688 | 8.482 | 145,661 | -0.04(-0.44%) |
Mar 20, 2020 | 8.595 | 9.000 | 8.350 | 8.520 | 163,936 | -0.06(-0.66%) |
Mar 19, 2020 | 8.011 | 8.604 | 7.949 | 8.576 | 313,595 | +0.52(+6.43%) |
Mar 18, 2020 | 9.274 | 9.330 | 7.964 | 8.058 | 135,817 | -1.62(-16.75%) |
Mar 17, 2020 | 9.566 | 9.764 | 9.146 | 9.679 | 263,766 | +0.11(+1.18%) |
Mar 16, 2020 | 10.32 | 10.61 | 9.292 | 9.566 | 148,281 | -1.23(-11.35%) |
Mar 13, 2020 | 11.23 | 11.58 | 10.34 | 10.79 | 428,676 | +0.03(+0.26%) |
Mar 12, 2020 | 11.41 | 11.59 | 10.72 | 10.76 | 145,278 | -1.12(-9.44%) |
Mar 11, 2020 | 12.18 | 12.41 | 11.78 | 11.88 | 119,815 | -0.65(-5.19%) |
Mar 10, 2020 | 12.96 | 13.07 | 12.32 | 12.53 | 215,104 | -0.07(-0.52%) |
Mar 09, 2020 | 13.49 | 13.71 | 12.58 | 12.60 | 95,530 | -1.88(-13.01%) |
Mar 06, 2020 | 15.08 | 15.11 | 14.47 | 14.49 | 158,100 | -0.79(-5.18%) |
Mar 05, 2020 | 15.79 | 15.96 | 15.10 | 15.28 | 94,676 | -0.89(-5.48%) |
Mar 04, 2020 | 16.29 | 16.29 | 15.86 | 16.16 | 76,980 | +0.00(+0.00%) |
Mar 03, 2020 | 16.68 | 16.68 | 16.04 | 16.16 | 62,364 | -0.60(-3.60%) |
Mar 02, 2020 | 16.41 | 16.80 | 16.17 | 16.77 | 63,469 | +0.27(+1.66%) |
Feb 28, 2020 | 16.36 | 16.57 | 16.01 | 16.49 | 137,409 | -0.30(-1.80%) |
Feb 27, 2020 | 17.08 | 17.54 | 16.79 | 16.79 | 92,790 | -0.64(-3.68%) |
Feb 26, 2020 | 17.76 | 17.82 | 17.36 | 17.44 | 57,029 | -0.21(-1.18%) |
Feb 25, 2020 | 18.03 | 18.03 | 17.52 | 17.64 | 73,183 | -0.41(-2.30%) |
Feb 24, 2020 | 17.88 | 18.08 | 17.83 | 18.06 | 62,008 | -0.28(-1.54%) |
Feb 21, 2020 | 18.48 | 18.48 | 18.23 | 18.34 | 48,491 | -0.11(-0.61%) |
Feb 20, 2020 | 18.15 | 18.50 | 18.13 | 18.45 | 41,005 | +0.18(+0.98%) |
Feb 19, 2020 | 18.35 | 18.42 | 18.26 | 18.27 | 24,569 | -0.01(-0.05%) |
Feb 18, 2020 | 18.50 | 18.69 | 18.25 | 18.28 | 57,533 | -0.29(-1.57%) |
Feb 14, 2020 | 18.62 | 18.71 | 18.50 | 18.58 | 31,301 | -0.08(-0.40%) |
Feb 13, 2020 | 18.54 | 18.69 | 18.48 | 18.65 | 28,540 | +0.06(+0.30%) |
Feb 12, 2020 | 18.78 | 18.78 | 18.56 | 18.59 | 27,741 | -0.03(-0.15%) |
Feb 11, 2020 | 18.61 | 18.75 | 18.58 | 18.62 | 48,664 | +0.13(+0.71%) |
Feb 10, 2020 | 18.49 | 18.65 | 18.43 | 18.49 | 30,408 | -0.09(-0.51%) |
Feb 07, 2020 | 18.75 | 18.78 | 18.54 | 18.58 | 68,015 | -0.26(-1.40%) |
Feb 06, 2020 | 19.12 | 19.16 | 18.84 | 18.85 | 121,800 | -0.13(-0.70%) |
Feb 05, 2020 | 18.72 | 19.05 | 18.72 | 18.98 | 99,003 | +0.46(+2.49%) |
Feb 04, 2020 | 18.52 | 18.66 | 18.51 | 18.52 | 129,309 | +0.22(+1.18%) |
Feb 03, 2020 | 18.28 | 18.44 | 18.25 | 18.30 | 91,071 | +0.11(+0.62%) |
Jan 31, 2020 | 18.67 | 18.70 | 18.13 | 18.19 | 113,323 | -0.51(-2.72%) |
Jan 30, 2020 | 18.42 | 18.75 | 18.42 | 18.70 | 84,963 | +0.11(+0.61%) |
Jan 29, 2020 | 18.98 | 19.18 | 18.58 | 18.58 | 206,844 | -0.47(-2.47%) |
Jan 28, 2020 | 19.25 | 19.26 | 18.89 | 19.06 | 190,026 | -0.08(-0.44%) |
Jan 27, 2020 | 18.84 | 19.37 | 18.80 | 19.14 | 206,683 | +0.06(+0.30%) |
Jan 24, 2020 | 19.45 | 19.45 | 18.74 | 19.08 | 210,942 | -0.30(-1.56%) |
Jan 23, 2020 | 19.20 | 19.54 | 19.14 | 19.39 | 145,434 | +0.06(+0.29%) |
Jan 22, 2020 | 19.26 | 19.38 | 19.11 | 19.33 | 162,565 | +0.10(+0.54%) |
Jan 21, 2020 | 19.25 | 19.40 | 19.15 | 19.23 | 193,536 | -0.14(-0.73%) |
Jan 17, 2020 | 19.31 | 19.41 | 19.21 | 19.37 | 408,409 | +0.16(+0.83%) |
Jan 16, 2020 | 19.10 | 19.33 | 19.04 | 19.21 | 81,340 | +0.23(+1.19%) |
Jan 15, 2020 | 18.94 | 19.03 | 18.89 | 18.98 | 343,506 | -0.07(-0.35%) |
Jan 14, 2020 | 18.86 | 19.14 | 18.76 | 19.05 | 188,972 | +0.16(+0.85%) |
Jan 13, 2020 | 18.77 | 18.89 | 18.66 | 18.89 | 95,999 | +0.14(+0.75%) |
Jan 10, 2020 | 18.77 | 18.82 | 18.64 | 18.75 | 237,257 | -0.06(-0.30%) |
Jan 09, 2020 | 18.55 | 18.82 | 18.49 | 18.80 | 117,130 | +0.37(+1.99%) |
Jan 08, 2020 | 18.14 | 18.58 | 18.14 | 18.43 | 172,941 | +0.29(+1.61%) |
Jan 07, 2020 | 18.24 | 18.24 | 18.02 | 18.14 | 48,480 | -0.19(-1.03%) |
Jan 06, 2020 | 18.18 | 18.42 | 18.15 | 18.33 | 52,331 | -0.03(-0.15%) |
Jan 03, 2020 | 18.18 | 18.42 | 18.00 | 18.36 | 256,993 | -0.04(-0.20%) |