Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 11.42 | 13.60 | 11.42 | 13.37 | 1,704,729 | +1.97(+17.28%) |
Mar 30, 2020 | 11.30 | 11.60 | 10.91 | 11.40 | 535,949 | +0.30(+2.70%) |
Mar 27, 2020 | 10.69 | 11.60 | 10.55 | 11.10 | 513,700 | -0.18(-1.60%) |
Mar 26, 2020 | 10.75 | 11.74 | 10.75 | 11.28 | 651,358 | +0.68(+6.42%) |
Mar 25, 2020 | 11.00 | 11.36 | 10.53 | 10.60 | 904,304 | -0.49(-4.42%) |
Mar 24, 2020 | 11.66 | 11.74 | 10.52 | 11.09 | 1,096,552 | +0.13(+1.19%) |
Mar 23, 2020 | 11.58 | 11.59 | 10.34 | 10.96 | 2,040,527 | -0.51(-4.45%) |
Mar 20, 2020 | 12.39 | 12.64 | 10.73 | 11.47 | 1,482,300 | -0.73(-5.98%) |
Mar 19, 2020 | 9.700 | 12.30 | 9.540 | 12.20 | 926,086 | +2.55(+26.42%) |
Mar 18, 2020 | 8.810 | 9.760 | 8.580 | 9.650 | 1,028,180 | +0.11(+1.15%) |
Mar 17, 2020 | 8.990 | 10.00 | 8.560 | 9.540 | 1,029,835 | +0.51(+5.65%) |
Mar 16, 2020 | 11.20 | 11.20 | 8.500 | 9.030 | 2,558,803 | -3.18(-26.04%) |
Mar 13, 2020 | 13.07 | 13.23 | 11.23 | 12.21 | 1,197,900 | -0.10(-0.81%) |
Mar 12, 2020 | 14.08 | 14.08 | 12.20 | 12.31 | 923,046 | -2.73(-18.15%) |
Mar 11, 2020 | 16.13 | 16.46 | 14.65 | 15.04 | 684,316 | -1.44(-8.74%) |
Mar 10, 2020 | 16.98 | 17.23 | 16.07 | 16.48 | 516,199 | +0.05(+0.30%) |
Mar 09, 2020 | 16.32 | 17.05 | 15.28 | 16.43 | 1,119,279 | -1.65(-9.13%) |
Mar 06, 2020 | 18.87 | 19.37 | 17.61 | 18.08 | 953,900 | -1.15(-5.98%) |
Mar 05, 2020 | 19.56 | 20.60 | 19.18 | 19.23 | 1,902,927 | -0.49(-2.48%) |
Mar 04, 2020 | 18.71 | 19.98 | 17.86 | 19.72 | 2,913,804 | +0.16(+0.82%) |
Mar 03, 2020 | 14.47 | 19.74 | 14.02 | 19.56 | 7,823,109 | +6.97(+55.36%) |
Mar 02, 2020 | 12.11 | 12.85 | 11.76 | 12.59 | 756,501 | +0.68(+5.71%) |
Feb 28, 2020 | 11.50 | 11.97 | 11.10 | 11.91 | 676,000 | +0.04(+0.34%) |
Feb 27, 2020 | 12.66 | 12.66 | 11.50 | 11.87 | 791,488 | -0.86(-6.76%) |
Feb 26, 2020 | 13.08 | 13.19 | 12.68 | 12.73 | 437,862 | -0.32(-2.45%) |
Feb 25, 2020 | 13.88 | 14.07 | 13.03 | 13.05 | 440,823 | -0.70(-5.09%) |
Feb 24, 2020 | 13.66 | 14.15 | 13.42 | 13.75 | 935,255 | -0.26(-1.86%) |
Feb 21, 2020 | 13.54 | 14.08 | 13.37 | 14.01 | 333,300 | +0.46(+3.39%) |
Feb 20, 2020 | 13.42 | 13.79 | 13.20 | 13.55 | 332,594 | +0.11(+0.82%) |
Feb 19, 2020 | 13.59 | 13.69 | 13.23 | 13.44 | 251,945 | -0.11(-0.81%) |
Feb 18, 2020 | 13.10 | 13.62 | 13.10 | 13.55 | 378,502 | +0.43(+3.28%) |
Feb 14, 2020 | 12.62 | 13.24 | 12.55 | 13.12 | 310,000 | +0.48(+3.80%) |
Feb 13, 2020 | 12.64 | 12.82 | 12.57 | 12.64 | 216,998 | -0.09(-0.71%) |
Feb 12, 2020 | 12.74 | 12.76 | 12.42 | 12.73 | 429,004 | +0.10(+0.79%) |
Feb 11, 2020 | 12.79 | 13.03 | 12.62 | 12.63 | 305,982 | -0.10(-0.79%) |
Feb 10, 2020 | 12.62 | 12.83 | 12.35 | 12.73 | 487,389 | +0.12(+0.95%) |
Feb 07, 2020 | 12.88 | 12.88 | 12.58 | 12.61 | 317,900 | -0.25(-1.94%) |
Feb 06, 2020 | 13.19 | 13.22 | 12.80 | 12.86 | 368,298 | -0.33(-2.50%) |
Feb 05, 2020 | 13.45 | 13.60 | 13.10 | 13.19 | 332,448 | -0.18(-1.35%) |
Feb 04, 2020 | 12.89 | 13.55 | 12.83 | 13.37 | 374,524 | +0.63(+4.95%) |
Feb 03, 2020 | 12.73 | 12.84 | 12.31 | 12.74 | 392,715 | -0.02(-0.16%) |
Jan 31, 2020 | 13.00 | 13.10 | 12.33 | 12.76 | 484,700 | -0.30(-2.30%) |
Jan 30, 2020 | 13.41 | 13.57 | 12.94 | 13.06 | 341,255 | -0.36(-2.68%) |
Jan 29, 2020 | 13.76 | 13.88 | 13.39 | 13.42 | 246,385 | -0.30(-2.22%) |
Jan 28, 2020 | 13.76 | 14.17 | 13.67 | 13.72 | 199,509 | +0.08(+0.62%) |
Jan 27, 2020 | 13.36 | 13.77 | 13.31 | 13.64 | 271,146 | +0.09(+0.66%) |
Jan 24, 2020 | 13.77 | 13.87 | 13.53 | 13.55 | 214,200 | -0.15(-1.09%) |
Jan 23, 2020 | 13.51 | 13.82 | 13.30 | 13.70 | 283,462 | +0.20(+1.48%) |
Jan 22, 2020 | 13.46 | 13.64 | 13.37 | 13.50 | 228,279 | +0.04(+0.30%) |
Jan 21, 2020 | 13.68 | 14.03 | 13.41 | 13.46 | 311,261 | -0.17(-1.28%) |
Jan 17, 2020 | 14.91 | 14.92 | 13.61 | 13.63 | 432,800 | -1.16(-7.84%) |
Jan 16, 2020 | 14.45 | 14.95 | 14.41 | 14.79 | 530,051 | +0.48(+3.39%) |
Jan 15, 2020 | 13.88 | 14.47 | 13.85 | 14.31 | 608,322 | +0.45(+3.21%) |
Jan 14, 2020 | 13.50 | 14.07 | 13.37 | 13.87 | 447,537 | +0.38(+2.78%) |
Jan 13, 2020 | 13.49 | 13.60 | 13.30 | 13.49 | 442,677 | -0.06(-0.48%) |
Jan 10, 2020 | 13.70 | 13.90 | 13.49 | 13.55 | 415,000 | -0.02(-0.15%) |
Jan 09, 2020 | 13.31 | 13.64 | 13.20 | 13.57 | 1,801,589 | +0.21(+1.53%) |
Jan 08, 2020 | 13.42 | 13.76 | 13.33 | 13.37 | 246,274 | -0.04(-0.30%) |
Jan 07, 2020 | 13.06 | 13.59 | 12.89 | 13.41 | 367,932 | +0.24(+1.82%) |
Jan 06, 2020 | 13.21 | 13.47 | 13.10 | 13.17 | 273,807 | -0.20(-1.50%) |
Jan 03, 2020 | 13.48 | 13.65 | 13.30 | 13.37 | 319,500 | -0.25(-1.80%) |