Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.760 | 8.990 | 8.100 | 8.730 | 166,178 | +0.30(+3.56%) |
Mar 30, 2020 | 9.110 | 9.110 | 8.000 | 8.430 | 177,768 | -0.78(-8.47%) |
Mar 27, 2020 | 8.760 | 9.490 | 8.680 | 9.210 | 179,700 | -0.49(-5.05%) |
Mar 26, 2020 | 9.400 | 10.25 | 9.070 | 9.700 | 226,456 | +0.86(+9.73%) |
Mar 25, 2020 | 7.650 | 9.180 | 7.640 | 8.840 | 260,156 | +1.30(+17.24%) |
Mar 24, 2020 | 7.500 | 8.060 | 7.490 | 7.540 | 272,608 | +0.08(+1.07%) |
Mar 23, 2020 | 8.510 | 8.748 | 6.960 | 7.460 | 327,579 | -1.47(-16.46%) |
Mar 20, 2020 | 8.610 | 10.40 | 8.350 | 8.930 | 177,100 | +0.57(+6.82%) |
Mar 19, 2020 | 6.560 | 9.200 | 6.150 | 8.360 | 454,697 | +1.90(+29.41%) |
Mar 18, 2020 | 8.680 | 9.010 | 6.030 | 6.460 | 381,765 | -3.34(-34.08%) |
Mar 17, 2020 | 10.40 | 10.53 | 9.324 | 9.800 | 274,944 | -0.40(-3.92%) |
Mar 16, 2020 | 10.44 | 10.92 | 9.856 | 10.20 | 256,706 | -1.40(-12.07%) |
Mar 13, 2020 | 11.34 | 12.23 | 10.81 | 11.60 | 321,700 | +1.02(+9.64%) |
Mar 12, 2020 | 11.30 | 12.10 | 10.00 | 10.58 | 225,196 | -2.65(-20.03%) |
Mar 11, 2020 | 13.95 | 14.01 | 12.88 | 13.23 | 268,676 | -1.04(-7.29%) |
Mar 10, 2020 | 15.00 | 15.20 | 13.05 | 14.27 | 426,446 | -0.32(-2.19%) |
Mar 09, 2020 | 16.46 | 16.50 | 14.59 | 14.59 | 256,059 | -3.70(-20.23%) |
Mar 06, 2020 | 18.25 | 18.39 | 17.93 | 18.29 | 162,200 | -0.58(-3.07%) |
Mar 05, 2020 | 18.87 | 19.20 | 18.77 | 18.87 | 118,273 | -0.40(-2.08%) |
Mar 04, 2020 | 19.44 | 19.47 | 19.08 | 19.27 | 110,295 | -0.02(-0.10%) |
Mar 03, 2020 | 19.55 | 19.99 | 18.90 | 19.29 | 163,983 | -0.16(-0.82%) |
Mar 02, 2020 | 18.83 | 19.55 | 18.79 | 19.45 | 144,463 | +0.73(+3.90%) |
Feb 28, 2020 | 18.13 | 18.75 | 17.70 | 18.72 | 268,700 | -0.26(-1.37%) |
Feb 27, 2020 | 19.76 | 19.81 | 18.63 | 18.98 | 280,833 | -1.21(-5.99%) |
Feb 26, 2020 | 20.55 | 20.68 | 20.16 | 20.19 | 138,231 | -0.37(-1.80%) |
Feb 25, 2020 | 21.25 | 21.35 | 20.56 | 20.56 | 162,791 | -0.56(-2.65%) |
Feb 24, 2020 | 20.97 | 21.28 | 20.95 | 21.12 | 170,086 | -0.28(-1.31%) |
Feb 21, 2020 | 21.63 | 21.63 | 21.35 | 21.40 | 39,400 | -0.23(-1.06%) |
Feb 20, 2020 | 21.48 | 21.69 | 21.40 | 21.63 | 71,925 | +0.17(+0.79%) |
Feb 19, 2020 | 21.44 | 21.48 | 21.39 | 21.46 | 48,139 | +0.09(+0.42%) |
Feb 18, 2020 | 21.36 | 21.43 | 21.33 | 21.37 | 64,461 | -0.05(-0.23%) |
Feb 14, 2020 | 21.35 | 21.42 | 21.31 | 21.42 | 43,200 | +0.07(+0.33%) |
Feb 13, 2020 | 21.30 | 21.39 | 21.23 | 21.35 | 61,797 | +0.05(+0.23%) |
Feb 12, 2020 | 21.19 | 21.30 | 21.15 | 21.30 | 88,864 | +0.17(+0.80%) |
Feb 11, 2020 | 21.33 | 21.33 | 21.08 | 21.13 | 80,310 | +0.00(+0.00%) |
Feb 10, 2020 | 21.07 | 21.31 | 21.02 | 21.13 | 94,401 | +0.01(+0.05%) |
Feb 07, 2020 | 21.23 | 21.25 | 21.06 | 21.12 | 52,100 | -0.23(-1.08%) |
Feb 06, 2020 | 21.59 | 21.59 | 21.34 | 21.35 | 56,405 | -0.10(-0.47%) |
Feb 05, 2020 | 21.35 | 21.49 | 21.31 | 21.45 | 83,199 | +0.21(+0.99%) |
Feb 04, 2020 | 21.31 | 21.40 | 21.20 | 21.24 | 52,936 | +0.13(+0.62%) |
Feb 03, 2020 | 21.15 | 21.62 | 21.02 | 21.11 | 86,361 | -0.05(-0.24%) |
Jan 31, 2020 | 21.37 | 21.41 | 21.08 | 21.16 | 130,900 | -0.02(-0.09%) |
Jan 30, 2020 | 21.14 | 21.19 | 20.96 | 21.18 | 63,029 | -0.07(-0.33%) |
Jan 29, 2020 | 21.39 | 21.39 | 21.20 | 21.25 | 94,533 | +0.04(+0.19%) |
Jan 28, 2020 | 21.23 | 21.35 | 21.07 | 21.21 | 86,878 | +0.02(+0.09%) |
Jan 27, 2020 | 21.38 | 21.40 | 21.11 | 21.19 | 88,507 | -0.30(-1.40%) |
Jan 24, 2020 | 21.79 | 21.79 | 21.45 | 21.49 | 99,200 | -0.35(-1.60%) |
Jan 23, 2020 | 21.81 | 21.87 | 21.52 | 21.84 | 69,820 | -0.08(-0.36%) |
Jan 22, 2020 | 22.51 | 22.59 | 21.82 | 21.92 | 189,302 | -1.32(-5.68%) |
Jan 21, 2020 | 23.19 | 23.29 | 23.03 | 23.24 | 131,201 | +0.12(+0.52%) |
Jan 17, 2020 | 23.09 | 23.18 | 22.96 | 23.12 | 110,400 | +0.06(+0.26%) |
Jan 16, 2020 | 23.11 | 23.23 | 23.01 | 23.06 | 79,914 | -0.03(-0.13%) |
Jan 15, 2020 | 22.89 | 23.11 | 22.83 | 23.09 | 100,951 | +0.18(+0.79%) |
Jan 14, 2020 | 22.72 | 22.93 | 22.60 | 22.91 | 100,099 | +0.31(+1.37%) |
Jan 13, 2020 | 22.39 | 22.63 | 22.18 | 22.60 | 161,139 | +0.15(+0.67%) |
Jan 10, 2020 | 22.31 | 22.60 | 22.22 | 22.45 | 92,800 | +0.11(+0.49%) |
Jan 09, 2020 | 22.57 | 22.57 | 22.29 | 22.34 | 88,498 | -0.14(-0.62%) |
Jan 08, 2020 | 22.75 | 22.79 | 22.43 | 22.48 | 79,691 | -0.26(-1.14%) |
Jan 07, 2020 | 22.88 | 22.88 | 22.55 | 22.74 | 79,068 | -0.05(-0.22%) |
Jan 06, 2020 | 22.67 | 22.86 | 22.51 | 22.79 | 91,211 | +0.12(+0.53%) |
Jan 03, 2020 | 22.57 | 22.70 | 22.38 | 22.67 | 42,600 | +0.15(+0.67%) |