Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.998 | 8.374 | 7.996 | 8.232 | 287,120 | +0.09(+1.13%) |
Mar 30, 2020 | 8.032 | 8.277 | 7.881 | 8.140 | 216,206 | +0.10(+1.25%) |
Mar 27, 2020 | 7.764 | 8.353 | 7.639 | 8.040 | 171,639 | -0.12(-1.43%) |
Mar 26, 2020 | 7.589 | 8.157 | 7.514 | 8.157 | 188,988 | +0.63(+8.44%) |
Mar 25, 2020 | 7.572 | 7.723 | 7.272 | 7.522 | 344,603 | +0.01(+0.11%) |
Mar 24, 2020 | 7.272 | 7.668 | 6.971 | 7.514 | 334,186 | +0.71(+10.43%) |
Mar 23, 2020 | 6.796 | 7.439 | 6.195 | 6.804 | 258,291 | +0.15(+2.26%) |
Mar 20, 2020 | 7.497 | 7.673 | 6.587 | 6.654 | 412,271 | -0.86(-11.44%) |
Mar 19, 2020 | 7.305 | 7.984 | 7.046 | 7.514 | 326,754 | +0.12(+1.58%) |
Mar 18, 2020 | 8.065 | 8.399 | 7.339 | 7.397 | 193,235 | -1.34(-15.38%) |
Mar 17, 2020 | 8.140 | 8.758 | 7.739 | 8.741 | 264,285 | +0.67(+8.27%) |
Mar 16, 2020 | 8.867 | 9.175 | 8.065 | 8.073 | 213,518 | -1.93(-19.28%) |
Mar 13, 2020 | 9.551 | 10.04 | 8.975 | 10.00 | 208,650 | +1.16(+13.13%) |
Mar 12, 2020 | 9.317 | 9.593 | 8.766 | 8.841 | 203,412 | -1.19(-11.90%) |
Mar 11, 2020 | 10.19 | 10.52 | 9.891 | 10.04 | 129,727 | -0.60(-5.65%) |
Mar 10, 2020 | 10.72 | 10.98 | 10.31 | 10.64 | 148,818 | +0.22(+2.08%) |
Mar 09, 2020 | 11.30 | 11.58 | 10.35 | 10.42 | 170,122 | -1.59(-13.27%) |
Mar 06, 2020 | 11.95 | 12.23 | 11.76 | 12.01 | 126,004 | -0.23(-1.91%) |
Mar 05, 2020 | 12.67 | 12.88 | 12.06 | 12.25 | 184,609 | -0.73(-5.60%) |
Mar 04, 2020 | 12.85 | 13.00 | 12.55 | 12.97 | 102,486 | +0.18(+1.44%) |
Mar 03, 2020 | 13.14 | 13.33 | 12.77 | 12.79 | 110,910 | -0.41(-3.10%) |
Mar 02, 2020 | 12.61 | 13.26 | 12.44 | 13.20 | 150,431 | +0.66(+5.26%) |
Feb 28, 2020 | 12.75 | 12.95 | 12.32 | 12.54 | 277,522 | -0.57(-4.33%) |
Feb 27, 2020 | 13.27 | 13.63 | 13.08 | 13.11 | 113,453 | -0.37(-2.76%) |
Feb 26, 2020 | 13.53 | 13.68 | 13.46 | 13.48 | 61,975 | +0.03(+0.22%) |
Feb 25, 2020 | 13.83 | 13.97 | 13.39 | 13.45 | 81,925 | -0.43(-3.13%) |
Feb 24, 2020 | 13.84 | 13.95 | 13.60 | 13.88 | 79,271 | -0.28(-1.97%) |
Feb 21, 2020 | 14.23 | 14.23 | 14.11 | 14.16 | 73,303 | -0.07(-0.50%) |
Feb 20, 2020 | 14.15 | 14.25 | 14.11 | 14.23 | 77,164 | +0.08(+0.59%) |
Feb 19, 2020 | 14.16 | 14.26 | 14.15 | 14.15 | 71,988 | -0.02(-0.12%) |
Feb 18, 2020 | 14.18 | 14.23 | 14.10 | 14.17 | 60,809 | -0.08(-0.59%) |
Feb 14, 2020 | 14.36 | 14.38 | 14.20 | 14.25 | 62,762 | -0.11(-0.76%) |
Feb 13, 2020 | 14.25 | 14.45 | 14.25 | 14.36 | 60,039 | +0.07(+0.50%) |
Feb 12, 2020 | 14.48 | 14.48 | 14.25 | 14.29 | 47,550 | -0.11(-0.78%) |
Feb 11, 2020 | 14.35 | 14.59 | 14.35 | 14.40 | 58,421 | +0.09(+0.64%) |
Feb 10, 2020 | 14.39 | 14.41 | 14.24 | 14.31 | 57,540 | -0.12(-0.81%) |
Feb 07, 2020 | 14.62 | 14.62 | 14.40 | 14.43 | 36,412 | -0.24(-1.65%) |
Feb 06, 2020 | 14.90 | 14.93 | 14.64 | 14.67 | 65,150 | -0.15(-0.99%) |
Feb 05, 2020 | 14.59 | 14.84 | 14.55 | 14.82 | 70,235 | +0.38(+2.63%) |
Feb 04, 2020 | 14.41 | 14.52 | 14.33 | 14.44 | 107,141 | +0.17(+1.17%) |
Feb 03, 2020 | 14.15 | 14.34 | 14.15 | 14.27 | 78,381 | +0.14(+1.00%) |
Jan 31, 2020 | 14.44 | 14.46 | 14.07 | 14.13 | 158,703 | -0.44(-3.04%) |
Jan 30, 2020 | 14.56 | 14.92 | 14.26 | 14.57 | 79,393 | +0.03(+0.17%) |
Jan 29, 2020 | 14.71 | 14.71 | 14.53 | 14.54 | 79,847 | -0.22(-1.47%) |
Jan 28, 2020 | 14.99 | 15.13 | 14.70 | 14.76 | 50,209 | -0.19(-1.28%) |
Jan 27, 2020 | 14.81 | 15.08 | 14.74 | 14.95 | 66,437 | -0.09(-0.61%) |
Jan 24, 2020 | 15.14 | 15.14 | 15.00 | 15.04 | 173,077 | -0.03(-0.22%) |
Jan 23, 2020 | 14.99 | 15.17 | 14.73 | 15.08 | 242,687 | +0.01(+0.06%) |
Jan 22, 2020 | 15.23 | 15.23 | 15.03 | 15.07 | 60,512 | -0.13(-0.82%) |
Jan 21, 2020 | 15.42 | 15.49 | 15.15 | 15.20 | 74,019 | -0.31(-1.99%) |
Jan 17, 2020 | 15.65 | 15.65 | 15.45 | 15.50 | 97,977 | -0.04(-0.27%) |
Jan 16, 2020 | 15.42 | 15.61 | 15.40 | 15.55 | 98,886 | +0.22(+1.42%) |
Jan 15, 2020 | 15.35 | 15.41 | 15.25 | 15.33 | 60,453 | -0.09(-0.60%) |
Jan 14, 2020 | 15.44 | 15.55 | 15.35 | 15.42 | 118,197 | -0.02(-0.16%) |
Jan 13, 2020 | 15.44 | 15.46 | 15.30 | 15.45 | 82,372 | +0.01(+0.05%) |
Jan 10, 2020 | 15.44 | 15.57 | 15.36 | 15.44 | 125,765 | -0.02(-0.13%) |
Jan 09, 2020 | 15.60 | 15.61 | 15.42 | 15.46 | 73,256 | -0.11(-0.72%) |
Jan 08, 2020 | 15.50 | 15.64 | 15.43 | 15.57 | 67,310 | +0.10(+0.65%) |
Jan 07, 2020 | 15.53 | 15.56 | 15.45 | 15.47 | 121,412 | -0.11(-0.70%) |
Jan 06, 2020 | 15.49 | 15.60 | 15.38 | 15.58 | 73,000 | -0.03(-0.21%) |
Jan 03, 2020 | 15.54 | 15.65 | 15.39 | 15.61 | 67,673 | -0.08(-0.48%) |