Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.010 | 9.260 | 8.590 | 8.670 | 171,800 | -0.33(-3.67%) |
Mar 30, 2020 | 9.570 | 9.610 | 8.930 | 9.000 | 233,747 | -0.70(-7.22%) |
Mar 27, 2020 | 9.500 | 9.885 | 8.720 | 9.700 | 210,700 | -0.18(-1.82%) |
Mar 26, 2020 | 10.85 | 11.37 | 9.830 | 9.880 | 232,203 | -0.53(-5.09%) |
Mar 25, 2020 | 10.58 | 11.23 | 10.26 | 10.41 | 217,475 | -0.20(-1.89%) |
Mar 24, 2020 | 10.19 | 10.73 | 9.910 | 10.61 | 253,973 | +1.02(+10.64%) |
Mar 23, 2020 | 9.340 | 9.920 | 9.240 | 9.590 | 215,786 | +0.29(+3.12%) |
Mar 20, 2020 | 10.87 | 10.97 | 9.050 | 9.300 | 312,300 | -1.65(-15.07%) |
Mar 19, 2020 | 10.51 | 11.56 | 10.36 | 10.95 | 233,344 | +0.40(+3.79%) |
Mar 18, 2020 | 11.20 | 12.15 | 10.10 | 10.55 | 317,523 | -1.24(-10.52%) |
Mar 17, 2020 | 10.61 | 12.24 | 10.48 | 11.79 | 389,867 | +1.37(+13.15%) |
Mar 16, 2020 | 10.46 | 11.17 | 10.04 | 10.42 | 281,153 | -0.31(-2.89%) |
Mar 13, 2020 | 10.64 | 10.75 | 10.08 | 10.73 | 221,400 | +0.80(+8.06%) |
Mar 12, 2020 | 10.10 | 10.63 | 9.845 | 9.930 | 171,937 | -1.21(-10.86%) |
Mar 11, 2020 | 11.27 | 11.34 | 10.91 | 11.14 | 169,211 | -0.55(-4.70%) |
Mar 10, 2020 | 11.07 | 11.79 | 10.78 | 11.69 | 209,161 | +1.19(+11.33%) |
Mar 09, 2020 | 11.21 | 11.29 | 10.37 | 10.50 | 230,920 | -1.50(-12.50%) |
Mar 06, 2020 | 12.06 | 12.38 | 11.72 | 12.00 | 248,300 | -0.65(-5.14%) |
Mar 05, 2020 | 12.60 | 13.01 | 12.60 | 12.65 | 145,971 | -0.54(-4.09%) |
Mar 04, 2020 | 12.73 | 13.19 | 12.48 | 13.19 | 154,622 | +0.85(+6.89%) |
Mar 03, 2020 | 12.04 | 12.45 | 11.80 | 12.34 | 182,051 | +0.30(+2.49%) |
Mar 02, 2020 | 12.15 | 12.15 | 11.39 | 12.04 | 183,890 | -0.06(-0.50%) |
Feb 28, 2020 | 11.60 | 12.19 | 11.54 | 12.10 | 225,600 | -0.01(-0.08%) |
Feb 27, 2020 | 12.65 | 12.95 | 12.10 | 12.11 | 303,573 | -0.92(-7.06%) |
Feb 26, 2020 | 13.86 | 13.92 | 12.88 | 13.03 | 186,231 | -0.75(-5.44%) |
Feb 25, 2020 | 14.97 | 14.98 | 13.64 | 13.78 | 223,316 | -1.19(-7.95%) |
Feb 24, 2020 | 15.24 | 15.50 | 14.94 | 14.97 | 191,171 | -0.78(-4.95%) |
Feb 21, 2020 | 15.44 | 15.90 | 15.16 | 15.75 | 151,200 | +0.24(+1.55%) |
Feb 20, 2020 | 14.55 | 15.55 | 14.53 | 15.51 | 184,857 | +0.93(+6.38%) |
Feb 19, 2020 | 13.93 | 14.70 | 13.90 | 14.58 | 211,364 | +0.65(+4.67%) |
Feb 18, 2020 | 13.54 | 13.93 | 13.42 | 13.93 | 144,690 | +0.35(+2.58%) |
Feb 14, 2020 | 13.76 | 13.81 | 13.50 | 13.58 | 162,100 | -0.23(-1.67%) |
Feb 13, 2020 | 13.50 | 13.92 | 13.50 | 13.81 | 131,193 | +0.16(+1.17%) |
Feb 12, 2020 | 13.43 | 13.70 | 13.19 | 13.65 | 144,600 | +0.30(+2.25%) |
Feb 11, 2020 | 12.95 | 13.73 | 12.95 | 13.35 | 209,032 | +0.70(+5.53%) |
Feb 10, 2020 | 12.95 | 13.08 | 12.51 | 12.65 | 77,635 | -0.34(-2.62%) |
Feb 07, 2020 | 12.91 | 13.07 | 12.86 | 12.99 | 159,900 | +0.00(+0.00%) |
Feb 06, 2020 | 12.89 | 13.11 | 12.76 | 12.99 | 110,096 | +0.17(+1.33%) |
Feb 05, 2020 | 12.32 | 12.95 | 12.32 | 12.82 | 95,215 | +0.65(+5.34%) |
Feb 04, 2020 | 12.50 | 12.66 | 12.17 | 12.17 | 161,048 | -0.13(-1.06%) |
Feb 03, 2020 | 12.80 | 12.81 | 11.97 | 12.30 | 189,353 | -0.38(-3.04%) |
Jan 31, 2020 | 13.61 | 13.80 | 12.59 | 12.69 | 324,900 | -1.00(-7.34%) |
Jan 30, 2020 | 13.58 | 13.75 | 13.38 | 13.69 | 170,797 | -0.12(-0.87%) |
Jan 29, 2020 | 13.90 | 14.08 | 13.75 | 13.81 | 337,539 | -0.04(-0.29%) |
Jan 28, 2020 | 13.91 | 13.95 | 13.70 | 13.85 | 417,913 | +0.05(+0.36%) |
Jan 27, 2020 | 14.09 | 14.12 | 13.73 | 13.80 | 236,081 | +0.12(+0.88%) |
Jan 24, 2020 | 13.79 | 15.29 | 13.45 | 13.68 | 436,500 | +0.77(+5.96%) |
Jan 23, 2020 | 13.07 | 13.09 | 12.56 | 12.91 | 263,875 | -0.28(-2.12%) |
Jan 22, 2020 | 13.72 | 13.81 | 13.11 | 13.19 | 171,847 | -0.45(-3.30%) |
Jan 21, 2020 | 13.91 | 13.92 | 13.38 | 13.64 | 133,699 | -0.38(-2.71%) |
Jan 17, 2020 | 14.11 | 14.26 | 13.78 | 14.02 | 133,400 | -0.11(-0.78%) |
Jan 16, 2020 | 14.04 | 14.42 | 14.04 | 14.13 | 92,767 | +0.16(+1.15%) |
Jan 15, 2020 | 13.66 | 14.16 | 13.66 | 13.97 | 185,139 | +0.31(+2.27%) |
Jan 14, 2020 | 13.27 | 13.71 | 13.19 | 13.66 | 217,002 | +0.37(+2.78%) |
Jan 13, 2020 | 13.35 | 13.35 | 13.10 | 13.29 | 100,762 | -0.08(-0.56%) |
Jan 10, 2020 | 13.12 | 13.38 | 12.99 | 13.37 | 213,400 | +0.20(+1.48%) |
Jan 09, 2020 | 12.95 | 13.34 | 12.91 | 13.17 | 158,997 | +0.26(+2.01%) |
Jan 08, 2020 | 13.10 | 13.10 | 12.62 | 12.91 | 217,364 | -0.20(-1.53%) |
Jan 07, 2020 | 12.49 | 13.13 | 12.35 | 13.11 | 253,119 | +0.58(+4.63%) |
Jan 06, 2020 | 13.03 | 13.03 | 12.47 | 12.53 | 145,483 | -0.62(-4.71%) |
Jan 03, 2020 | 12.95 | 13.25 | 12.84 | 13.15 | 139,800 | -0.06(-0.45%) |