Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.880 | 8.910 | 8.240 | 8.690 | 276,231 | -0.31(-3.44%) |
Mar 30, 2020 | 9.030 | 9.060 | 8.480 | 9.000 | 272,491 | -0.06(-0.66%) |
Mar 27, 2020 | 9.000 | 9.800 | 8.760 | 9.060 | 274,600 | -0.20(-2.16%) |
Mar 26, 2020 | 8.950 | 9.720 | 7.770 | 9.260 | 325,380 | +1.50(+19.33%) |
Mar 25, 2020 | 7.810 | 8.090 | 7.130 | 7.760 | 291,617 | +0.07(+0.91%) |
Mar 24, 2020 | 8.120 | 8.350 | 7.340 | 7.690 | 192,304 | -0.27(-3.39%) |
Mar 23, 2020 | 8.300 | 8.430 | 7.430 | 7.960 | 150,036 | -0.20(-2.45%) |
Mar 20, 2020 | 7.680 | 8.640 | 7.660 | 8.160 | 257,400 | +0.50(+6.53%) |
Mar 19, 2020 | 6.980 | 8.130 | 6.980 | 7.660 | 234,823 | +0.52(+7.28%) |
Mar 18, 2020 | 8.450 | 8.450 | 6.970 | 7.140 | 123,642 | -1.79(-20.04%) |
Mar 17, 2020 | 8.170 | 9.290 | 8.170 | 8.930 | 219,558 | +0.75(+9.17%) |
Mar 16, 2020 | 11.07 | 11.07 | 6.960 | 8.180 | 139,850 | -0.47(-5.43%) |
Mar 13, 2020 | 7.700 | 8.700 | 7.150 | 8.650 | 226,100 | +1.33(+18.17%) |
Mar 12, 2020 | 7.920 | 8.070 | 7.240 | 7.320 | 137,291 | -1.07(-12.75%) |
Mar 11, 2020 | 8.610 | 8.673 | 8.200 | 8.390 | 127,980 | -0.43(-4.88%) |
Mar 10, 2020 | 9.500 | 9.720 | 8.520 | 8.820 | 202,148 | -0.41(-4.44%) |
Mar 09, 2020 | 9.700 | 9.890 | 9.160 | 9.230 | 141,237 | -1.05(-10.21%) |
Mar 06, 2020 | 10.06 | 10.37 | 9.880 | 10.28 | 120,400 | -0.15(-1.44%) |
Mar 05, 2020 | 10.00 | 10.47 | 10.00 | 10.43 | 136,344 | +0.11(+1.07%) |
Mar 04, 2020 | 10.14 | 10.43 | 9.872 | 10.32 | 207,098 | +0.32(+3.20%) |
Mar 03, 2020 | 10.24 | 10.39 | 9.860 | 10.00 | 169,148 | -0.19(-1.82%) |
Mar 02, 2020 | 10.20 | 10.41 | 9.840 | 10.19 | 280,941 | +0.08(+0.74%) |
Feb 28, 2020 | 10.00 | 10.20 | 9.970 | 10.11 | 191,900 | -0.29(-2.79%) |
Feb 27, 2020 | 10.75 | 10.79 | 10.34 | 10.40 | 122,393 | -0.59(-5.37%) |
Feb 26, 2020 | 11.33 | 11.36 | 10.97 | 10.99 | 118,033 | -0.25(-2.22%) |
Feb 25, 2020 | 11.41 | 11.46 | 11.12 | 11.24 | 396,465 | -0.19(-1.66%) |
Feb 24, 2020 | 11.70 | 11.80 | 11.32 | 11.43 | 105,556 | -0.64(-5.30%) |
Feb 21, 2020 | 11.94 | 12.17 | 11.72 | 12.07 | 184,000 | +0.16(+1.34%) |
Feb 20, 2020 | 11.77 | 11.98 | 11.66 | 11.91 | 54,198 | +0.04(+0.34%) |
Feb 19, 2020 | 12.18 | 12.26 | 11.82 | 11.87 | 83,653 | -0.24(-1.98%) |
Feb 18, 2020 | 11.95 | 12.14 | 11.79 | 12.11 | 139,605 | +0.11(+0.92%) |
Feb 14, 2020 | 11.75 | 12.27 | 11.75 | 12.00 | 107,600 | +0.25(+2.13%) |
Feb 13, 2020 | 12.11 | 12.18 | 11.69 | 11.75 | 74,352 | -0.42(-3.45%) |
Feb 12, 2020 | 12.27 | 12.43 | 12.01 | 12.17 | 85,483 | +0.02(+0.16%) |
Feb 11, 2020 | 11.74 | 12.42 | 11.74 | 12.15 | 164,048 | +0.44(+3.76%) |
Feb 10, 2020 | 11.82 | 11.82 | 11.47 | 11.71 | 167,406 | -0.15(-1.26%) |
Feb 07, 2020 | 12.27 | 12.27 | 11.73 | 11.86 | 180,700 | -0.54(-4.35%) |
Feb 06, 2020 | 12.77 | 12.92 | 12.35 | 12.40 | 96,316 | -0.30(-2.36%) |
Feb 05, 2020 | 12.51 | 12.77 | 12.51 | 12.70 | 75,165 | +0.35(+2.83%) |
Feb 04, 2020 | 12.58 | 12.71 | 12.34 | 12.35 | 123,035 | -0.02(-0.16%) |
Feb 03, 2020 | 12.31 | 12.48 | 12.19 | 12.37 | 125,398 | +0.16(+1.31%) |
Jan 31, 2020 | 12.60 | 12.60 | 12.17 | 12.21 | 153,800 | -0.38(-3.02%) |
Jan 30, 2020 | 12.60 | 12.93 | 12.40 | 12.59 | 172,022 | -0.09(-0.71%) |
Jan 29, 2020 | 12.96 | 13.07 | 12.61 | 12.68 | 83,062 | -0.23(-1.78%) |
Jan 28, 2020 | 12.93 | 13.05 | 12.83 | 12.91 | 74,305 | +0.05(+0.39%) |
Jan 27, 2020 | 12.87 | 13.17 | 12.71 | 12.86 | 115,081 | -0.22(-1.68%) |
Jan 24, 2020 | 13.22 | 13.38 | 12.98 | 13.08 | 113,500 | -0.14(-1.06%) |
Jan 23, 2020 | 13.16 | 13.35 | 13.01 | 13.22 | 86,580 | +0.00(+0.00%) |
Jan 22, 2020 | 13.48 | 13.52 | 13.18 | 13.22 | 167,440 | -0.24(-1.78%) |
Jan 21, 2020 | 13.60 | 13.75 | 13.34 | 13.46 | 123,647 | -0.43(-3.10%) |
Jan 17, 2020 | 14.11 | 14.11 | 13.82 | 13.89 | 74,600 | -0.12(-0.86%) |
Jan 16, 2020 | 13.93 | 14.20 | 13.91 | 14.01 | 74,945 | +0.21(+1.52%) |
Jan 15, 2020 | 13.90 | 14.20 | 13.74 | 13.80 | 98,097 | -0.10(-0.72%) |
Jan 14, 2020 | 14.26 | 14.26 | 13.82 | 13.90 | 138,007 | -0.38(-2.66%) |
Jan 13, 2020 | 13.87 | 14.30 | 13.73 | 14.28 | 306,890 | +0.43(+3.10%) |
Jan 10, 2020 | 14.16 | 14.16 | 13.63 | 13.85 | 160,200 | -0.37(-2.60%) |
Jan 09, 2020 | 14.48 | 14.57 | 14.19 | 14.22 | 108,313 | -0.23(-1.59%) |
Jan 08, 2020 | 14.76 | 14.93 | 14.45 | 14.45 | 135,943 | -0.33(-2.23%) |
Jan 07, 2020 | 14.50 | 14.78 | 14.34 | 14.78 | 224,002 | +0.26(+1.79%) |
Jan 06, 2020 | 14.52 | 14.80 | 14.35 | 14.52 | 143,529 | -0.14(-0.95%) |
Jan 03, 2020 | 14.41 | 14.73 | 14.27 | 14.66 | 128,600 | +0.05(+0.34%) |