Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.680 | 10.37 | 9.510 | 10.36 | 892,290 | +0.69(+7.14%) |
Mar 30, 2020 | 9.160 | 10.17 | 8.610 | 9.670 | 1,280,155 | +0.51(+5.57%) |
Mar 27, 2020 | 9.100 | 9.340 | 8.660 | 9.160 | 518,000 | -0.19(-2.03%) |
Mar 26, 2020 | 9.360 | 9.980 | 9.170 | 9.350 | 643,133 | +0.10(+1.08%) |
Mar 25, 2020 | 8.770 | 9.640 | 8.700 | 9.250 | 615,656 | +0.42(+4.76%) |
Mar 24, 2020 | 8.440 | 8.920 | 8.127 | 8.830 | 899,094 | +0.73(+9.01%) |
Mar 23, 2020 | 8.570 | 8.930 | 7.860 | 8.100 | 1,105,330 | -0.33(-3.91%) |
Mar 20, 2020 | 8.610 | 10.18 | 8.380 | 8.430 | 1,551,700 | +0.22(+2.68%) |
Mar 19, 2020 | 7.510 | 8.510 | 7.510 | 8.210 | 867,688 | +0.71(+9.47%) |
Mar 18, 2020 | 7.640 | 8.690 | 7.120 | 7.500 | 1,100,337 | -0.50(-6.25%) |
Mar 17, 2020 | 8.250 | 8.450 | 7.530 | 8.000 | 1,337,423 | -0.10(-1.23%) |
Mar 16, 2020 | 8.970 | 9.450 | 7.910 | 8.100 | 1,376,284 | -2.14(-20.90%) |
Mar 13, 2020 | 10.74 | 10.80 | 9.420 | 10.24 | 1,260,100 | -0.08(-0.78%) |
Mar 12, 2020 | 10.72 | 11.53 | 10.11 | 10.32 | 947,039 | -0.28(-2.64%) |
Mar 11, 2020 | 10.47 | 10.86 | 10.37 | 10.60 | 742,665 | -0.16(-1.49%) |
Mar 10, 2020 | 10.44 | 10.96 | 9.910 | 10.76 | 1,235,285 | +0.86(+8.69%) |
Mar 09, 2020 | 10.05 | 10.69 | 9.840 | 9.900 | 758,673 | -0.60(-5.71%) |
Mar 06, 2020 | 10.77 | 11.18 | 10.36 | 10.50 | 710,400 | -0.59(-5.32%) |
Mar 05, 2020 | 11.12 | 11.39 | 10.95 | 11.09 | 1,508,811 | -0.30(-2.63%) |
Mar 04, 2020 | 11.29 | 11.51 | 11.07 | 11.39 | 708,330 | +0.25(+2.24%) |
Mar 03, 2020 | 11.13 | 11.24 | 10.50 | 11.14 | 1,757,431 | +0.03(+0.22%) |
Mar 02, 2020 | 10.96 | 11.14 | 9.900 | 11.12 | 1,104,355 | +0.09(+0.77%) |
Feb 28, 2020 | 10.57 | 11.16 | 10.55 | 11.03 | 1,137,800 | +0.03(+0.27%) |
Feb 27, 2020 | 11.09 | 11.44 | 10.35 | 11.00 | 662,714 | -0.32(-2.83%) |
Feb 26, 2020 | 10.10 | 12.21 | 10.10 | 11.32 | 1,135,698 | -0.15(-1.31%) |
Feb 25, 2020 | 11.85 | 11.98 | 11.38 | 11.47 | 789,691 | -0.29(-2.42%) |
Feb 24, 2020 | 12.01 | 12.11 | 11.34 | 11.76 | 711,439 | -0.44(-3.61%) |
Feb 21, 2020 | 13.38 | 13.39 | 12.01 | 12.20 | 958,800 | -1.22(-9.13%) |
Feb 20, 2020 | 13.34 | 13.65 | 13.17 | 13.42 | 294,632 | -0.03(-0.22%) |
Feb 19, 2020 | 13.34 | 13.53 | 13.07 | 13.45 | 396,793 | +0.08(+0.60%) |
Feb 18, 2020 | 12.68 | 13.46 | 12.68 | 13.37 | 490,135 | +0.67(+5.28%) |
Feb 14, 2020 | 12.99 | 13.08 | 12.69 | 12.70 | 264,100 | -0.25(-1.93%) |
Feb 13, 2020 | 13.19 | 13.29 | 12.82 | 12.95 | 267,178 | -0.24(-1.82%) |
Feb 12, 2020 | 13.53 | 13.56 | 12.99 | 13.19 | 527,309 | -0.28(-2.08%) |
Feb 11, 2020 | 13.30 | 13.54 | 13.04 | 13.47 | 371,024 | +0.15(+1.13%) |
Feb 10, 2020 | 13.22 | 13.53 | 13.16 | 13.32 | 313,990 | +0.02(+0.15%) |
Feb 07, 2020 | 13.46 | 13.66 | 13.24 | 13.30 | 368,300 | -0.21(-1.55%) |
Feb 06, 2020 | 13.48 | 13.66 | 13.31 | 13.51 | 575,386 | +0.01(+0.07%) |
Feb 05, 2020 | 13.00 | 13.69 | 13.00 | 13.50 | 470,461 | +0.55(+4.25%) |
Feb 04, 2020 | 12.83 | 13.24 | 12.76 | 12.95 | 785,722 | +0.27(+2.13%) |
Feb 03, 2020 | 12.74 | 12.93 | 12.36 | 12.68 | 1,030,441 | -0.07(-0.55%) |
Jan 31, 2020 | 12.92 | 12.99 | 12.60 | 12.75 | 454,300 | -0.25(-1.92%) |
Jan 30, 2020 | 13.32 | 13.41 | 12.97 | 13.00 | 402,269 | -0.43(-3.20%) |
Jan 29, 2020 | 13.73 | 13.86 | 13.41 | 13.43 | 351,100 | -0.34(-2.47%) |
Jan 28, 2020 | 13.92 | 14.11 | 13.75 | 13.77 | 357,111 | -0.03(-0.22%) |
Jan 27, 2020 | 14.13 | 14.22 | 13.79 | 13.80 | 555,356 | -0.49(-3.43%) |
Jan 24, 2020 | 14.88 | 15.01 | 14.20 | 14.29 | 464,900 | -0.71(-4.73%) |
Jan 23, 2020 | 15.01 | 15.10 | 14.70 | 15.00 | 654,565 | -0.02(-0.13%) |
Jan 22, 2020 | 14.85 | 15.24 | 14.67 | 15.02 | 595,183 | +0.03(+0.20%) |
Jan 21, 2020 | 15.11 | 15.35 | 14.86 | 14.99 | 675,982 | -0.12(-0.79%) |
Jan 17, 2020 | 15.57 | 15.57 | 15.01 | 15.11 | 374,900 | -0.36(-2.33%) |
Jan 16, 2020 | 15.29 | 15.70 | 15.23 | 15.47 | 450,759 | +0.34(+2.25%) |
Jan 15, 2020 | 15.03 | 15.29 | 14.67 | 15.13 | 476,046 | -0.01(-0.10%) |
Jan 14, 2020 | 15.25 | 15.33 | 14.45 | 15.14 | 935,341 | +0.00(+0.03%) |
Jan 13, 2020 | 15.95 | 15.95 | 15.10 | 15.14 | 1,071,496 | -0.90(-5.61%) |
Jan 10, 2020 | 16.28 | 16.48 | 15.94 | 16.04 | 410,400 | -0.21(-1.26%) |
Jan 09, 2020 | 16.85 | 16.93 | 16.17 | 16.25 | 370,876 | -0.55(-3.27%) |
Jan 08, 2020 | 16.53 | 16.96 | 16.49 | 16.80 | 355,892 | +0.36(+2.16%) |
Jan 07, 2020 | 16.20 | 16.55 | 15.97 | 16.44 | 550,623 | +0.15(+0.92%) |
Jan 06, 2020 | 15.92 | 16.34 | 15.75 | 16.29 | 319,611 | +0.22(+1.37%) |
Jan 03, 2020 | 15.97 | 16.12 | 15.80 | 16.07 | 535,600 | -0.11(-0.68%) |