Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.936 | 9.319 | 8.795 | 9.036 | 416,832 | -0.01(-0.09%) |
Mar 30, 2020 | 8.795 | 9.086 | 8.328 | 9.044 | 284,066 | +0.25(+2.84%) |
Mar 27, 2020 | 8.361 | 9.257 | 8.237 | 8.795 | 320,838 | +0.02(+0.28%) |
Mar 26, 2020 | 7.787 | 8.828 | 7.729 | 8.770 | 362,674 | +0.80(+10.03%) |
Mar 25, 2020 | 8.162 | 8.395 | 7.762 | 7.970 | 548,099 | +0.10(+1.27%) |
Mar 24, 2020 | 7.287 | 7.903 | 7.262 | 7.870 | 362,586 | +0.77(+10.79%) |
Mar 23, 2020 | 7.745 | 7.970 | 6.837 | 7.104 | 536,609 | -0.54(-7.08%) |
Mar 20, 2020 | 7.654 | 8.037 | 7.271 | 7.645 | 490,983 | -0.01(-0.11%) |
Mar 19, 2020 | 6.896 | 8.103 | 6.663 | 7.654 | 850,444 | +0.76(+10.99%) |
Mar 18, 2020 | 9.886 | 9.886 | 6.871 | 6.896 | 452,228 | -3.48(-33.55%) |
Mar 17, 2020 | 8.953 | 10.41 | 8.761 | 10.38 | 423,079 | +1.60(+18.22%) |
Mar 16, 2020 | 8.836 | 9.511 | 8.611 | 8.778 | 448,759 | -1.17(-11.73%) |
Mar 13, 2020 | 10.29 | 10.40 | 9.752 | 9.944 | 482,338 | +0.12(+1.19%) |
Mar 12, 2020 | 10.54 | 11.05 | 9.736 | 9.827 | 393,717 | -1.32(-11.81%) |
Mar 11, 2020 | 11.32 | 11.44 | 10.96 | 11.14 | 328,398 | -0.52(-4.43%) |
Mar 10, 2020 | 11.45 | 11.73 | 11.02 | 11.66 | 312,647 | +0.66(+5.98%) |
Mar 09, 2020 | 11.58 | 12.25 | 10.88 | 11.00 | 207,894 | -1.60(-12.69%) |
Mar 06, 2020 | 12.28 | 12.85 | 12.27 | 12.60 | 233,184 | -0.12(-0.98%) |
Mar 05, 2020 | 12.62 | 12.73 | 12.38 | 12.73 | 278,307 | -0.29(-2.24%) |
Mar 04, 2020 | 12.89 | 13.02 | 12.61 | 13.02 | 282,591 | +0.18(+1.43%) |
Mar 03, 2020 | 13.51 | 13.75 | 12.74 | 12.83 | 276,449 | -0.77(-5.69%) |
Mar 02, 2020 | 12.83 | 13.61 | 12.83 | 13.61 | 215,297 | +0.62(+4.74%) |
Feb 28, 2020 | 13.03 | 13.04 | 12.66 | 12.99 | 377,753 | -0.27(-2.01%) |
Feb 27, 2020 | 13.54 | 13.97 | 13.26 | 13.26 | 185,595 | -0.52(-3.75%) |
Feb 26, 2020 | 14.11 | 14.15 | 13.72 | 13.77 | 153,468 | -0.22(-1.61%) |
Feb 25, 2020 | 14.32 | 14.32 | 13.85 | 14.00 | 462,310 | -0.35(-2.44%) |
Feb 24, 2020 | 14.19 | 14.42 | 14.12 | 14.35 | 181,086 | -0.33(-2.27%) |
Feb 21, 2020 | 14.54 | 14.71 | 14.41 | 14.68 | 126,798 | +0.07(+0.46%) |
Feb 20, 2020 | 14.49 | 14.79 | 14.48 | 14.62 | 132,731 | +0.10(+0.69%) |
Feb 19, 2020 | 14.51 | 14.60 | 14.37 | 14.52 | 129,534 | +0.07(+0.52%) |
Feb 18, 2020 | 14.64 | 14.64 | 14.37 | 14.44 | 84,123 | -0.24(-1.64%) |
Feb 14, 2020 | 14.85 | 14.96 | 14.61 | 14.68 | 131,841 | -0.17(-1.18%) |
Feb 13, 2020 | 14.75 | 14.92 | 14.73 | 14.86 | 78,449 | +0.03(+0.17%) |
Feb 12, 2020 | 14.95 | 14.98 | 14.75 | 14.83 | 73,078 | +0.02(+0.11%) |
Feb 11, 2020 | 14.74 | 14.94 | 14.67 | 14.82 | 113,788 | +0.14(+0.96%) |
Feb 10, 2020 | 14.64 | 14.73 | 14.55 | 14.67 | 100,107 | -0.07(-0.45%) |
Feb 07, 2020 | 14.82 | 14.98 | 14.60 | 14.74 | 116,832 | -0.21(-1.39%) |
Feb 06, 2020 | 14.99 | 15.08 | 14.82 | 14.95 | 203,911 | +0.08(+0.56%) |
Feb 05, 2020 | 14.62 | 14.89 | 14.57 | 14.87 | 139,171 | +0.45(+3.12%) |
Feb 04, 2020 | 14.47 | 14.57 | 14.37 | 14.42 | 157,818 | +0.15(+1.02%) |
Feb 03, 2020 | 14.14 | 14.31 | 14.09 | 14.27 | 180,541 | +0.26(+1.87%) |
Jan 31, 2020 | 14.10 | 14.30 | 13.85 | 14.01 | 303,787 | -0.12(-0.83%) |
Jan 30, 2020 | 13.81 | 14.15 | 13.66 | 14.12 | 312,057 | +0.17(+1.24%) |
Jan 29, 2020 | 13.70 | 15.07 | 13.39 | 13.95 | 504,334 | -1.45(-9.43%) |
Jan 28, 2020 | 15.18 | 15.45 | 15.09 | 15.41 | 99,076 | +0.32(+2.12%) |
Jan 27, 2020 | 15.11 | 15.22 | 15.05 | 15.09 | 119,963 | -0.32(-2.08%) |
Jan 24, 2020 | 15.77 | 15.77 | 15.27 | 15.41 | 142,109 | -0.38(-2.42%) |
Jan 23, 2020 | 15.50 | 15.80 | 15.35 | 15.79 | 254,969 | +0.28(+1.83%) |
Jan 22, 2020 | 15.68 | 15.68 | 15.45 | 15.50 | 134,035 | -0.10(-0.63%) |
Jan 21, 2020 | 15.84 | 15.97 | 15.59 | 15.60 | 233,745 | -0.43(-2.66%) |
Jan 17, 2020 | 16.09 | 16.14 | 15.90 | 16.03 | 101,680 | +0.09(+0.57%) |
Jan 16, 2020 | 15.96 | 16.05 | 15.85 | 15.94 | 96,261 | +0.13(+0.83%) |
Jan 15, 2020 | 16.01 | 16.09 | 15.68 | 15.81 | 180,161 | -0.25(-1.58%) |
Jan 14, 2020 | 16.01 | 16.12 | 15.87 | 16.06 | 145,632 | -0.02(-0.10%) |
Jan 13, 2020 | 15.93 | 16.22 | 15.89 | 16.08 | 125,957 | +0.16(+1.03%) |
Jan 10, 2020 | 15.91 | 15.99 | 15.75 | 15.91 | 147,832 | -0.07(-0.46%) |
Jan 09, 2020 | 16.05 | 16.12 | 15.93 | 15.99 | 73,355 | +0.02(+0.10%) |
Jan 08, 2020 | 15.83 | 16.10 | 15.83 | 15.97 | 123,232 | +0.09(+0.57%) |
Jan 07, 2020 | 15.99 | 15.99 | 15.78 | 15.88 | 103,256 | -0.21(-1.28%) |
Jan 06, 2020 | 16.16 | 16.28 | 16.00 | 16.09 | 113,883 | -0.25(-1.51%) |
Jan 03, 2020 | 16.28 | 16.42 | 16.19 | 16.33 | 129,932 | -0.21(-1.29%) |