Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.777 | 9.777 | 9.353 | 9.768 | 194,694 | -0.16(-1.61%) |
Mar 30, 2020 | 10.41 | 10.41 | 9.575 | 9.928 | 163,142 | -0.48(-4.62%) |
Mar 27, 2020 | 9.626 | 10.68 | 9.513 | 10.41 | 232,185 | +0.27(+2.70%) |
Mar 26, 2020 | 9.193 | 10.21 | 9.184 | 10.13 | 181,713 | +1.02(+11.16%) |
Mar 25, 2020 | 9.099 | 9.400 | 8.713 | 9.118 | 86,906 | -0.04(-0.41%) |
Mar 24, 2020 | 8.750 | 9.155 | 8.619 | 9.155 | 167,719 | +0.71(+8.36%) |
Mar 23, 2020 | 8.458 | 8.515 | 7.658 | 8.449 | 146,227 | -0.04(-0.44%) |
Mar 20, 2020 | 8.562 | 8.965 | 8.318 | 8.487 | 164,573 | -0.06(-0.66%) |
Mar 19, 2020 | 7.980 | 8.571 | 7.919 | 8.543 | 314,812 | +0.52(+6.43%) |
Mar 18, 2020 | 9.238 | 9.294 | 7.933 | 8.027 | 136,344 | -1.61(-16.75%) |
Mar 17, 2020 | 9.529 | 9.726 | 9.111 | 9.641 | 264,790 | +0.11(+1.18%) |
Mar 16, 2020 | 10.28 | 10.57 | 9.256 | 9.529 | 148,857 | -1.22(-11.35%) |
Mar 13, 2020 | 11.19 | 11.53 | 10.30 | 10.75 | 430,340 | +0.03(+0.26%) |
Mar 12, 2020 | 11.37 | 11.55 | 10.67 | 10.72 | 145,842 | -1.12(-9.44%) |
Mar 11, 2020 | 12.13 | 12.36 | 11.73 | 11.84 | 120,280 | -0.65(-5.19%) |
Mar 10, 2020 | 12.91 | 13.02 | 12.27 | 12.49 | 215,939 | -0.07(-0.52%) |
Mar 09, 2020 | 13.43 | 13.66 | 12.53 | 12.55 | 95,900 | -1.88(-13.01%) |
Mar 06, 2020 | 15.02 | 15.05 | 14.41 | 14.43 | 158,714 | -0.79(-5.18%) |
Mar 05, 2020 | 15.72 | 15.89 | 15.04 | 15.22 | 95,044 | -0.88(-5.48%) |
Mar 04, 2020 | 16.23 | 16.23 | 15.80 | 16.10 | 77,279 | +0.00(+0.00%) |
Mar 03, 2020 | 16.62 | 16.62 | 15.98 | 16.10 | 62,607 | -0.60(-3.60%) |
Mar 02, 2020 | 16.34 | 16.74 | 16.11 | 16.70 | 63,715 | +0.27(+1.66%) |
Feb 28, 2020 | 16.30 | 16.50 | 15.95 | 16.43 | 137,943 | -0.30(-1.80%) |
Feb 27, 2020 | 17.01 | 17.47 | 16.73 | 16.73 | 93,150 | -0.64(-3.68%) |
Feb 26, 2020 | 17.69 | 17.75 | 17.29 | 17.37 | 57,251 | -0.21(-1.18%) |
Feb 25, 2020 | 17.96 | 17.96 | 17.45 | 17.57 | 73,467 | -0.41(-2.30%) |
Feb 24, 2020 | 17.81 | 18.01 | 17.76 | 17.99 | 62,249 | -0.28(-1.54%) |
Feb 21, 2020 | 18.41 | 18.41 | 18.16 | 18.27 | 48,679 | -0.11(-0.61%) |
Feb 20, 2020 | 18.08 | 18.43 | 18.06 | 18.38 | 41,164 | +0.18(+0.98%) |
Feb 19, 2020 | 18.28 | 18.34 | 18.19 | 18.20 | 24,664 | -0.01(-0.05%) |
Feb 18, 2020 | 18.43 | 18.62 | 18.18 | 18.21 | 57,757 | -0.29(-1.57%) |
Feb 14, 2020 | 18.55 | 18.64 | 18.43 | 18.50 | 31,423 | -0.08(-0.40%) |
Feb 13, 2020 | 18.47 | 18.62 | 18.41 | 18.58 | 28,651 | +0.06(+0.30%) |
Feb 12, 2020 | 18.71 | 18.71 | 18.48 | 18.52 | 27,849 | -0.03(-0.15%) |
Feb 11, 2020 | 18.54 | 18.67 | 18.51 | 18.55 | 48,853 | +0.13(+0.71%) |
Feb 10, 2020 | 18.42 | 18.57 | 18.36 | 18.42 | 30,526 | -0.09(-0.51%) |
Feb 07, 2020 | 18.68 | 18.71 | 18.47 | 18.51 | 68,279 | -0.26(-1.40%) |
Feb 06, 2020 | 19.05 | 19.09 | 18.77 | 18.78 | 122,273 | -0.13(-0.70%) |
Feb 05, 2020 | 18.64 | 18.97 | 18.64 | 18.91 | 99,387 | +0.46(+2.49%) |
Feb 04, 2020 | 18.45 | 18.59 | 18.44 | 18.45 | 129,811 | +0.22(+1.18%) |
Feb 03, 2020 | 18.21 | 18.37 | 18.18 | 18.23 | 91,424 | +0.11(+0.62%) |
Jan 31, 2020 | 18.60 | 18.63 | 18.06 | 18.12 | 113,763 | -0.51(-2.72%) |
Jan 30, 2020 | 18.35 | 18.67 | 18.35 | 18.63 | 85,293 | +0.11(+0.61%) |
Jan 29, 2020 | 18.91 | 19.10 | 18.50 | 18.51 | 207,647 | -0.47(-2.47%) |
Jan 28, 2020 | 19.18 | 19.19 | 18.82 | 18.98 | 190,764 | -0.08(-0.44%) |
Jan 27, 2020 | 18.77 | 19.29 | 18.73 | 19.07 | 207,485 | +0.06(+0.30%) |
Jan 24, 2020 | 19.38 | 19.38 | 18.66 | 19.01 | 211,761 | -0.30(-1.56%) |
Jan 23, 2020 | 19.12 | 19.46 | 19.07 | 19.31 | 145,999 | +0.06(+0.29%) |
Jan 22, 2020 | 19.19 | 19.30 | 19.04 | 19.25 | 163,196 | +0.10(+0.54%) |
Jan 21, 2020 | 19.18 | 19.33 | 19.08 | 19.15 | 194,287 | -0.14(-0.73%) |
Jan 17, 2020 | 19.24 | 19.34 | 19.13 | 19.29 | 409,994 | +0.16(+0.83%) |
Jan 16, 2020 | 19.03 | 19.25 | 18.96 | 19.13 | 81,655 | +0.23(+1.19%) |
Jan 15, 2020 | 18.87 | 18.95 | 18.81 | 18.91 | 344,839 | -0.07(-0.35%) |
Jan 14, 2020 | 18.79 | 19.07 | 18.69 | 18.97 | 189,705 | +0.16(+0.85%) |
Jan 13, 2020 | 18.70 | 18.81 | 18.59 | 18.81 | 96,371 | +0.14(+0.75%) |
Jan 10, 2020 | 18.70 | 18.74 | 18.57 | 18.67 | 238,178 | -0.06(-0.30%) |
Jan 09, 2020 | 18.48 | 18.74 | 18.42 | 18.73 | 117,585 | +0.37(+1.99%) |
Jan 08, 2020 | 18.07 | 18.51 | 18.07 | 18.36 | 173,612 | +0.29(+1.61%) |
Jan 07, 2020 | 18.17 | 18.17 | 17.95 | 18.07 | 48,668 | -0.19(-1.03%) |
Jan 06, 2020 | 18.11 | 18.35 | 18.08 | 18.26 | 52,534 | -0.03(-0.15%) |
Jan 03, 2020 | 18.11 | 18.35 | 17.93 | 18.29 | 257,990 | -0.04(-0.20%) |