Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.210 | 9.490 | 9.020 | 9.200 | 95,277 | +0.15(+1.66%) |
Mar 30, 2020 | 8.660 | 9.150 | 8.660 | 9.050 | 68,542 | +0.45(+5.23%) |
Mar 27, 2020 | 8.500 | 9.000 | 8.180 | 8.600 | 99,100 | -0.12(-1.38%) |
Mar 26, 2020 | 8.610 | 8.960 | 8.307 | 8.720 | 95,887 | +0.08(+0.93%) |
Mar 25, 2020 | 8.250 | 9.330 | 8.250 | 8.640 | 175,747 | +0.73(+9.23%) |
Mar 24, 2020 | 8.080 | 8.160 | 7.800 | 7.910 | 246,266 | +0.10(+1.28%) |
Mar 23, 2020 | 7.900 | 8.170 | 7.550 | 7.810 | 174,948 | -0.13(-1.64%) |
Mar 20, 2020 | 8.380 | 8.380 | 7.900 | 7.940 | 151,100 | -0.28(-3.41%) |
Mar 19, 2020 | 8.400 | 8.710 | 8.000 | 8.220 | 120,286 | -0.17(-2.03%) |
Mar 18, 2020 | 8.400 | 8.710 | 7.320 | 8.390 | 204,443 | -0.70(-7.70%) |
Mar 17, 2020 | 8.710 | 9.620 | 8.600 | 9.090 | 394,158 | +0.60(+7.07%) |
Mar 16, 2020 | 8.250 | 10.24 | 7.700 | 8.490 | 346,656 | -1.78(-17.33%) |
Mar 13, 2020 | 10.53 | 10.55 | 9.380 | 10.27 | 139,000 | +0.32(+3.22%) |
Mar 12, 2020 | 10.43 | 10.52 | 9.630 | 9.950 | 206,464 | -1.48(-12.95%) |
Mar 11, 2020 | 11.99 | 12.10 | 11.26 | 11.43 | 87,286 | -0.99(-7.97%) |
Mar 10, 2020 | 13.04 | 13.04 | 11.90 | 12.42 | 113,472 | +0.31(+2.56%) |
Mar 09, 2020 | 12.60 | 13.12 | 12.11 | 12.11 | 186,930 | -2.53(-17.28%) |
Mar 06, 2020 | 14.67 | 14.89 | 14.10 | 14.64 | 295,600 | -1.10(-6.99%) |
Mar 05, 2020 | 15.27 | 15.80 | 14.70 | 15.74 | 142,857 | -0.27(-1.69%) |
Mar 04, 2020 | 16.06 | 16.49 | 15.80 | 16.01 | 97,049 | +0.32(+2.04%) |
Mar 03, 2020 | 16.22 | 16.31 | 15.29 | 15.69 | 71,057 | -0.15(-0.95%) |
Mar 02, 2020 | 15.74 | 16.09 | 15.21 | 15.84 | 101,597 | +0.22(+1.41%) |
Feb 28, 2020 | 15.04 | 15.72 | 14.90 | 15.62 | 180,700 | -0.22(-1.39%) |
Feb 27, 2020 | 15.84 | 16.52 | 15.38 | 15.84 | 155,234 | -0.90(-5.38%) |
Feb 26, 2020 | 16.76 | 16.82 | 16.26 | 16.74 | 123,515 | +0.40(+2.45%) |
Feb 25, 2020 | 17.15 | 17.29 | 16.25 | 16.34 | 74,462 | -0.69(-4.05%) |
Feb 24, 2020 | 17.48 | 17.56 | 16.60 | 17.03 | 152,794 | -1.79(-9.51%) |
Feb 21, 2020 | 18.57 | 18.91 | 18.18 | 18.82 | 179,300 | +0.05(+0.27%) |
Feb 20, 2020 | 18.59 | 18.83 | 18.44 | 18.77 | 100,403 | +0.18(+0.97%) |
Feb 19, 2020 | 17.47 | 19.15 | 17.41 | 18.59 | 243,554 | +1.56(+9.16%) |
Feb 18, 2020 | 17.15 | 17.15 | 16.90 | 17.03 | 48,069 | -0.44(-2.52%) |
Feb 14, 2020 | 17.71 | 17.83 | 17.38 | 17.47 | 51,500 | +0.01(+0.06%) |
Feb 13, 2020 | 17.91 | 18.10 | 17.40 | 17.46 | 111,493 | -0.87(-4.75%) |
Feb 12, 2020 | 17.86 | 18.48 | 17.80 | 18.33 | 152,868 | +0.62(+3.50%) |
Feb 11, 2020 | 17.66 | 17.99 | 17.44 | 17.71 | 86,493 | +0.05(+0.28%) |
Feb 10, 2020 | 16.81 | 17.77 | 16.75 | 17.66 | 103,248 | +0.55(+3.21%) |
Feb 07, 2020 | 16.64 | 17.13 | 16.55 | 17.11 | 124,700 | +0.01(+0.06%) |
Feb 06, 2020 | 16.98 | 17.15 | 16.62 | 17.10 | 54,332 | +0.20(+1.18%) |
Feb 05, 2020 | 16.63 | 17.20 | 16.43 | 16.90 | 82,805 | +0.34(+2.05%) |
Feb 04, 2020 | 16.10 | 16.57 | 16.01 | 16.56 | 61,512 | +0.63(+3.95%) |
Feb 03, 2020 | 15.48 | 16.02 | 15.48 | 15.93 | 96,451 | +0.46(+2.97%) |
Jan 31, 2020 | 15.80 | 15.91 | 15.26 | 15.47 | 68,600 | -0.19(-1.21%) |
Jan 30, 2020 | 15.93 | 16.04 | 15.59 | 15.66 | 74,733 | -0.36(-2.25%) |
Jan 29, 2020 | 16.62 | 16.62 | 15.96 | 16.02 | 51,397 | -0.48(-2.91%) |
Jan 28, 2020 | 16.70 | 16.87 | 16.19 | 16.50 | 86,646 | +0.02(+0.12%) |
Jan 27, 2020 | 16.11 | 16.50 | 15.78 | 16.48 | 140,513 | +0.09(+0.55%) |
Jan 24, 2020 | 17.09 | 17.13 | 16.33 | 16.39 | 129,900 | -0.20(-1.21%) |
Jan 23, 2020 | 17.33 | 17.33 | 16.58 | 16.59 | 114,404 | -0.94(-5.36%) |
Jan 22, 2020 | 18.11 | 18.11 | 17.50 | 17.53 | 112,943 | -0.49(-2.72%) |
Jan 21, 2020 | 18.50 | 18.67 | 17.84 | 18.02 | 408,200 | -0.22(-1.21%) |
Jan 17, 2020 | 18.64 | 18.67 | 18.09 | 18.24 | 243,000 | -0.21(-1.14%) |
Jan 16, 2020 | 18.37 | 18.68 | 18.20 | 18.45 | 166,858 | -0.05(-0.27%) |
Jan 15, 2020 | 18.35 | 18.80 | 18.31 | 18.50 | 128,254 | +0.12(+0.65%) |
Jan 14, 2020 | 17.78 | 18.44 | 17.72 | 18.38 | 123,166 | +0.42(+2.34%) |
Jan 13, 2020 | 18.32 | 18.32 | 17.58 | 17.96 | 104,246 | -0.34(-1.86%) |
Jan 10, 2020 | 17.67 | 18.72 | 17.52 | 18.30 | 164,900 | +0.98(+5.66%) |
Jan 09, 2020 | 17.57 | 17.63 | 17.03 | 17.32 | 72,675 | +0.35(+2.06%) |
Jan 08, 2020 | 17.04 | 17.16 | 16.72 | 16.97 | 43,762 | -0.13(-0.76%) |
Jan 07, 2020 | 16.95 | 17.22 | 16.67 | 17.10 | 87,061 | +0.35(+2.09%) |
Jan 06, 2020 | 17.26 | 17.26 | 16.65 | 16.75 | 81,779 | -0.47(-2.73%) |
Jan 03, 2020 | 17.43 | 17.70 | 17.15 | 17.22 | 97,800 | -0.59(-3.31%) |