Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.34 | 13.45 | 11.77 | 13.44 | 218,503 | +0.98(+7.87%) |
Mar 30, 2020 | 11.71 | 12.79 | 11.71 | 12.46 | 101,246 | +0.80(+6.86%) |
Mar 27, 2020 | 12.57 | 12.61 | 11.41 | 11.66 | 113,000 | -1.50(-11.40%) |
Mar 26, 2020 | 12.43 | 13.26 | 12.03 | 13.16 | 133,759 | +1.10(+9.12%) |
Mar 25, 2020 | 10.88 | 12.18 | 10.26 | 12.06 | 127,830 | +1.19(+10.95%) |
Mar 24, 2020 | 10.74 | 12.38 | 10.37 | 10.87 | 104,239 | +0.95(+9.58%) |
Mar 23, 2020 | 10.00 | 10.96 | 9.464 | 9.920 | 142,840 | +0.47(+4.97%) |
Mar 20, 2020 | 10.58 | 13.10 | 9.390 | 9.450 | 177,800 | -1.02(-9.74%) |
Mar 19, 2020 | 9.670 | 11.06 | 9.450 | 10.47 | 142,375 | +1.03(+10.91%) |
Mar 18, 2020 | 8.960 | 10.17 | 8.820 | 9.440 | 148,063 | -0.22(-2.28%) |
Mar 17, 2020 | 9.560 | 10.20 | 9.022 | 9.660 | 182,469 | +0.35(+3.76%) |
Mar 16, 2020 | 11.01 | 11.55 | 9.260 | 9.310 | 231,256 | -3.62(-28.00%) |
Mar 13, 2020 | 12.82 | 13.10 | 10.80 | 12.93 | 226,400 | +0.81(+6.68%) |
Mar 12, 2020 | 13.55 | 13.82 | 11.91 | 12.12 | 161,217 | -1.98(-14.04%) |
Mar 11, 2020 | 14.67 | 15.20 | 13.56 | 14.10 | 237,390 | -1.12(-7.36%) |
Mar 10, 2020 | 15.71 | 15.71 | 14.25 | 15.22 | 106,839 | +0.01(+0.07%) |
Mar 09, 2020 | 15.75 | 16.32 | 14.69 | 15.21 | 89,026 | -1.24(-7.54%) |
Mar 06, 2020 | 17.02 | 17.38 | 16.15 | 16.45 | 87,000 | -1.14(-6.48%) |
Mar 05, 2020 | 18.00 | 18.70 | 17.32 | 17.59 | 133,694 | -0.77(-4.19%) |
Mar 04, 2020 | 16.86 | 18.74 | 16.86 | 18.36 | 123,963 | +1.95(+11.88%) |
Mar 03, 2020 | 16.86 | 17.53 | 15.85 | 16.41 | 88,199 | -0.50(-2.96%) |
Mar 02, 2020 | 16.27 | 17.63 | 16.21 | 16.91 | 93,537 | +0.71(+4.38%) |
Feb 28, 2020 | 15.42 | 16.48 | 15.21 | 16.20 | 110,100 | +0.43(+2.73%) |
Feb 27, 2020 | 16.14 | 17.07 | 15.62 | 15.77 | 86,702 | -0.71(-4.31%) |
Feb 26, 2020 | 16.78 | 17.18 | 16.12 | 16.48 | 68,085 | -0.18(-1.08%) |
Feb 25, 2020 | 17.52 | 17.95 | 15.94 | 16.66 | 177,150 | -0.50(-2.91%) |
Feb 24, 2020 | 17.67 | 18.25 | 17.16 | 17.16 | 129,534 | -1.16(-6.33%) |
Feb 21, 2020 | 17.77 | 18.92 | 17.31 | 18.32 | 113,800 | +0.51(+2.86%) |
Feb 20, 2020 | 17.41 | 18.16 | 16.95 | 17.81 | 98,500 | +0.31(+1.77%) |
Feb 19, 2020 | 18.05 | 18.40 | 17.37 | 17.50 | 115,065 | -0.56(-3.10%) |
Feb 18, 2020 | 18.80 | 18.95 | 17.91 | 18.06 | 122,477 | -0.82(-4.34%) |
Feb 14, 2020 | 20.48 | 20.48 | 18.50 | 18.88 | 166,800 | -1.61(-7.86%) |
Feb 13, 2020 | 20.99 | 21.77 | 20.09 | 20.49 | 125,407 | -0.75(-3.53%) |
Feb 12, 2020 | 20.73 | 21.44 | 20.04 | 21.24 | 137,922 | +0.44(+2.12%) |
Feb 11, 2020 | 20.47 | 20.87 | 19.84 | 20.80 | 135,527 | +0.42(+2.06%) |
Feb 10, 2020 | 19.77 | 20.46 | 19.60 | 20.38 | 65,423 | +0.60(+3.03%) |
Feb 07, 2020 | 19.69 | 19.98 | 19.57 | 19.78 | 36,300 | +0.00(+0.00%) |
Feb 06, 2020 | 19.50 | 19.86 | 19.11 | 19.78 | 72,378 | +0.45(+2.33%) |
Feb 05, 2020 | 19.48 | 19.91 | 18.87 | 19.33 | 80,815 | -0.01(-0.05%) |
Feb 04, 2020 | 19.71 | 20.15 | 19.13 | 19.34 | 75,125 | -0.04(-0.21%) |
Feb 03, 2020 | 18.25 | 19.73 | 18.25 | 19.38 | 121,764 | +1.27(+7.01%) |
Jan 31, 2020 | 18.30 | 18.55 | 17.14 | 18.11 | 147,600 | -0.21(-1.15%) |
Jan 30, 2020 | 17.78 | 18.46 | 17.71 | 18.32 | 67,897 | +0.31(+1.72%) |
Jan 29, 2020 | 17.42 | 18.11 | 17.18 | 18.01 | 167,472 | +0.61(+3.51%) |
Jan 28, 2020 | 17.91 | 17.93 | 16.89 | 17.40 | 167,345 | -0.31(-1.75%) |
Jan 27, 2020 | 17.56 | 18.11 | 17.28 | 17.71 | 102,325 | -0.48(-2.64%) |
Jan 24, 2020 | 19.01 | 19.05 | 18.00 | 18.19 | 121,400 | -0.85(-4.46%) |
Jan 23, 2020 | 19.13 | 19.34 | 18.76 | 19.04 | 98,843 | -0.26(-1.35%) |
Jan 22, 2020 | 19.25 | 19.83 | 18.83 | 19.30 | 101,184 | +0.05(+0.26%) |
Jan 21, 2020 | 20.38 | 20.46 | 19.07 | 19.25 | 106,960 | -1.13(-5.54%) |
Jan 17, 2020 | 20.83 | 21.34 | 20.21 | 20.38 | 108,400 | -0.24(-1.16%) |
Jan 16, 2020 | 20.39 | 20.79 | 20.20 | 20.62 | 95,786 | +0.50(+2.49%) |
Jan 15, 2020 | 20.05 | 20.35 | 19.62 | 20.12 | 101,167 | +0.02(+0.10%) |
Jan 14, 2020 | 19.87 | 20.51 | 19.41 | 20.10 | 132,434 | +0.13(+0.65%) |
Jan 13, 2020 | 19.69 | 20.32 | 19.24 | 19.97 | 120,891 | +0.56(+2.89%) |
Jan 10, 2020 | 20.71 | 20.73 | 19.33 | 19.41 | 139,800 | -1.23(-5.96%) |
Jan 09, 2020 | 20.44 | 21.09 | 20.31 | 20.64 | 93,442 | +0.34(+1.67%) |
Jan 08, 2020 | 20.31 | 20.77 | 19.94 | 20.30 | 122,328 | +0.03(+0.15%) |
Jan 07, 2020 | 20.08 | 20.81 | 19.59 | 20.27 | 107,339 | +0.25(+1.25%) |
Jan 06, 2020 | 19.32 | 20.10 | 18.84 | 20.02 | 156,578 | +0.41(+2.09%) |
Jan 03, 2020 | 19.44 | 19.93 | 19.20 | 19.61 | 68,600 | -0.11(-0.56%) |