Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.273 | 10.07 | 9.225 | 9.956 | 71,667 | +0.64(+6.92%) |
Mar 30, 2020 | 8.474 | 9.388 | 8.369 | 9.311 | 76,599 | +0.94(+11.26%) |
Mar 27, 2020 | 8.975 | 8.975 | 8.369 | 8.369 | 54,890 | -0.86(-9.28%) |
Mar 26, 2020 | 9.244 | 9.561 | 8.907 | 9.225 | 62,931 | -0.08(-0.83%) |
Mar 25, 2020 | 9.956 | 10.10 | 9.225 | 9.302 | 50,673 | -0.63(-6.39%) |
Mar 24, 2020 | 10.50 | 10.66 | 9.590 | 9.937 | 61,746 | -0.18(-1.81%) |
Mar 23, 2020 | 10.04 | 10.23 | 9.706 | 10.12 | 63,078 | +0.12(+1.15%) |
Mar 20, 2020 | 9.282 | 10.23 | 8.782 | 10.00 | 101,256 | +0.77(+8.33%) |
Mar 19, 2020 | 8.657 | 9.807 | 8.337 | 9.234 | 90,892 | +0.39(+4.46%) |
Mar 18, 2020 | 8.725 | 8.946 | 8.119 | 8.840 | 124,026 | -0.32(-3.47%) |
Mar 17, 2020 | 9.186 | 9.682 | 8.369 | 9.157 | 93,396 | -0.01(-0.10%) |
Mar 16, 2020 | 8.244 | 9.638 | 8.244 | 9.167 | 163,498 | +0.16(+1.82%) |
Mar 13, 2020 | 9.754 | 9.773 | 8.686 | 9.003 | 89,509 | -0.14(-1.58%) |
Mar 12, 2020 | 9.023 | 9.619 | 9.023 | 9.148 | 104,925 | -0.36(-3.74%) |
Mar 11, 2020 | 9.773 | 10.21 | 9.268 | 9.504 | 92,726 | -0.46(-4.63%) |
Mar 10, 2020 | 9.994 | 10.06 | 9.754 | 9.965 | 44,385 | +0.15(+1.57%) |
Mar 09, 2020 | 10.81 | 10.81 | 9.754 | 9.811 | 51,114 | -1.64(-14.36%) |
Mar 06, 2020 | 11.93 | 12.37 | 11.43 | 11.46 | 48,549 | -0.75(-6.15%) |
Mar 05, 2020 | 11.71 | 12.25 | 11.71 | 12.21 | 75,697 | +0.24(+2.01%) |
Mar 04, 2020 | 12.46 | 12.52 | 11.76 | 11.97 | 41,460 | -0.40(-3.27%) |
Mar 03, 2020 | 11.95 | 12.72 | 11.95 | 12.37 | 59,834 | +0.62(+5.24%) |
Mar 02, 2020 | 11.60 | 11.96 | 11.48 | 11.75 | 37,873 | +0.16(+1.41%) |
Feb 28, 2020 | 11.52 | 11.99 | 11.28 | 11.59 | 71,316 | -0.22(-1.87%) |
Feb 27, 2020 | 12.29 | 12.33 | 11.69 | 11.81 | 64,282 | -0.76(-6.03%) |
Feb 26, 2020 | 12.74 | 13.11 | 12.49 | 12.57 | 28,760 | -0.16(-1.28%) |
Feb 25, 2020 | 12.92 | 12.92 | 12.13 | 12.73 | 59,802 | -0.29(-2.21%) |
Feb 24, 2020 | 12.19 | 13.03 | 11.83 | 13.02 | 60,213 | +0.60(+4.79%) |
Feb 21, 2020 | 12.56 | 12.86 | 12.01 | 12.43 | 58,208 | -0.13(-1.07%) |
Feb 20, 2020 | 13.37 | 13.37 | 12.44 | 12.56 | 42,088 | -0.85(-6.37%) |
Feb 19, 2020 | 13.42 | 13.62 | 13.29 | 13.42 | 44,386 | +0.00(+0.00%) |
Feb 18, 2020 | 13.78 | 13.86 | 13.20 | 13.42 | 53,585 | -0.45(-3.26%) |
Feb 14, 2020 | 13.57 | 13.90 | 13.44 | 13.87 | 45,920 | +0.30(+2.19%) |
Feb 13, 2020 | 13.73 | 13.87 | 13.50 | 13.57 | 17,377 | -0.22(-1.60%) |
Feb 12, 2020 | 14.18 | 14.18 | 13.74 | 13.79 | 29,947 | -0.30(-2.11%) |
Feb 11, 2020 | 13.92 | 14.40 | 13.92 | 14.09 | 20,766 | +0.30(+2.16%) |
Feb 10, 2020 | 13.68 | 13.91 | 13.58 | 13.79 | 39,659 | +0.08(+0.56%) |
Feb 07, 2020 | 14.14 | 14.14 | 13.56 | 13.71 | 57,375 | -0.44(-3.12%) |
Feb 06, 2020 | 14.41 | 14.41 | 14.00 | 14.16 | 31,479 | -0.14(-1.01%) |
Feb 05, 2020 | 14.63 | 14.74 | 13.78 | 14.30 | 64,790 | -0.11(-0.73%) |
Feb 04, 2020 | 14.60 | 14.77 | 14.37 | 14.41 | 54,049 | -0.03(-0.20%) |
Feb 03, 2020 | 14.13 | 14.64 | 14.13 | 14.43 | 50,323 | +0.32(+2.24%) |
Jan 31, 2020 | 14.32 | 14.66 | 13.81 | 14.12 | 56,750 | -0.32(-2.20%) |
Jan 30, 2020 | 14.00 | 14.49 | 14.00 | 14.43 | 53,979 | +0.26(+1.83%) |
Jan 29, 2020 | 14.23 | 14.71 | 14.13 | 14.17 | 40,669 | -0.11(-0.74%) |
Jan 28, 2020 | 14.24 | 14.48 | 14.18 | 14.28 | 23,520 | +0.22(+1.57%) |
Jan 27, 2020 | 14.55 | 14.74 | 14.06 | 14.06 | 30,612 | -0.81(-5.43%) |
Jan 24, 2020 | 15.05 | 15.05 | 14.74 | 14.87 | 36,965 | -0.13(-0.90%) |
Jan 23, 2020 | 14.96 | 15.06 | 14.65 | 15.00 | 69,512 | -0.05(-0.32%) |
Jan 22, 2020 | 15.95 | 16.30 | 15.01 | 15.05 | 49,263 | -0.85(-5.32%) |
Jan 21, 2020 | 15.15 | 16.05 | 15.10 | 15.89 | 71,454 | +0.50(+3.24%) |
Jan 17, 2020 | 15.54 | 15.80 | 15.13 | 15.39 | 38,423 | +0.02(+0.12%) |
Jan 16, 2020 | 15.22 | 15.60 | 15.21 | 15.38 | 56,431 | +0.12(+0.75%) |
Jan 15, 2020 | 15.24 | 15.41 | 15.10 | 15.26 | 55,032 | +0.00(+0.00%) |
Jan 14, 2020 | 15.46 | 15.75 | 15.22 | 15.26 | 51,547 | -0.20(-1.30%) |
Jan 13, 2020 | 15.77 | 15.79 | 15.28 | 15.46 | 55,381 | -0.28(-1.77%) |
Jan 10, 2020 | 16.95 | 17.04 | 15.69 | 15.74 | 93,820 | -1.24(-7.30%) |
Jan 09, 2020 | 17.02 | 17.16 | 16.67 | 16.98 | 55,129 | -0.01(-0.06%) |
Jan 08, 2020 | 16.96 | 17.24 | 16.92 | 16.99 | 52,329 | +0.08(+0.45%) |
Jan 07, 2020 | 16.79 | 17.07 | 16.60 | 16.91 | 33,719 | +0.06(+0.34%) |
Jan 06, 2020 | 16.61 | 17.00 | 16.53 | 16.85 | 44,932 | +0.05(+0.29%) |
Jan 03, 2020 | 16.92 | 17.24 | 16.61 | 16.81 | 69,558 | -0.22(-1.30%) |