Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.727 | 8.274 | 7.376 | 8.094 | 1,066,954 | +0.26(+3.27%) |
Mar 30, 2020 | 8.120 | 8.162 | 7.205 | 7.838 | 838,130 | -0.42(-5.07%) |
Mar 27, 2020 | 8.453 | 8.675 | 8.154 | 8.257 | 885,444 | -0.54(-6.12%) |
Mar 26, 2020 | 8.402 | 9.239 | 7.872 | 8.795 | 795,294 | +0.34(+4.02%) |
Mar 25, 2020 | 8.464 | 9.449 | 8.199 | 8.455 | 1,128,766 | +0.01(+0.10%) |
Mar 24, 2020 | 7.942 | 8.588 | 7.942 | 8.447 | 868,936 | +0.98(+13.08%) |
Mar 23, 2020 | 7.884 | 7.942 | 7.056 | 7.470 | 960,739 | -0.50(-6.24%) |
Mar 20, 2020 | 7.909 | 8.977 | 7.660 | 7.967 | 1,392,167 | +0.16(+2.01%) |
Mar 19, 2020 | 6.923 | 8.087 | 6.501 | 7.809 | 1,158,403 | +0.87(+12.53%) |
Mar 18, 2020 | 9.118 | 9.706 | 6.675 | 6.940 | 1,126,723 | -2.83(-28.98%) |
Mar 17, 2020 | 9.292 | 9.805 | 8.654 | 9.772 | 1,324,238 | +0.55(+5.92%) |
Mar 16, 2020 | 9.441 | 10.10 | 9.159 | 9.225 | 1,065,584 | -2.01(-17.91%) |
Mar 13, 2020 | 10.18 | 11.24 | 9.772 | 11.24 | 1,250,040 | +1.54(+15.88%) |
Mar 12, 2020 | 11.40 | 11.54 | 9.656 | 9.697 | 1,091,389 | -2.67(-21.57%) |
Mar 11, 2020 | 12.84 | 13.03 | 12.32 | 12.36 | 1,034,561 | -0.80(-6.10%) |
Mar 10, 2020 | 12.91 | 13.20 | 12.32 | 13.17 | 1,203,992 | +0.55(+4.40%) |
Mar 09, 2020 | 13.28 | 13.33 | 12.58 | 12.61 | 1,356,906 | -1.32(-9.51%) |
Mar 06, 2020 | 13.90 | 14.00 | 13.55 | 13.94 | 1,324,666 | -0.42(-2.94%) |
Mar 05, 2020 | 14.10 | 14.47 | 14.03 | 14.36 | 1,775,486 | -0.03(-0.23%) |
Mar 04, 2020 | 13.76 | 14.44 | 13.71 | 14.39 | 1,807,621 | +0.77(+5.65%) |
Mar 03, 2020 | 13.83 | 14.16 | 13.39 | 13.62 | 1,270,770 | -0.07(-0.54%) |
Mar 02, 2020 | 13.40 | 13.71 | 12.83 | 13.70 | 1,457,701 | +0.32(+2.41%) |
Feb 28, 2020 | 13.22 | 13.45 | 12.73 | 13.37 | 2,022,742 | -0.02(-0.19%) |
Feb 27, 2020 | 13.40 | 13.75 | 12.98 | 13.40 | 1,843,378 | -0.22(-1.64%) |
Feb 26, 2020 | 13.96 | 14.04 | 13.61 | 13.62 | 780,782 | -0.31(-2.26%) |
Feb 25, 2020 | 14.31 | 14.35 | 13.83 | 13.94 | 1,148,036 | -0.34(-2.38%) |
Feb 24, 2020 | 14.15 | 14.34 | 14.09 | 14.28 | 701,103 | -0.12(-0.86%) |
Feb 21, 2020 | 14.40 | 14.46 | 14.12 | 14.40 | 874,014 | -0.05(-0.34%) |
Feb 20, 2020 | 14.14 | 14.49 | 14.10 | 14.45 | 1,045,884 | +0.31(+2.17%) |
Feb 19, 2020 | 14.92 | 14.98 | 14.06 | 14.14 | 1,030,097 | -0.76(-5.11%) |
Feb 18, 2020 | 14.85 | 14.97 | 14.81 | 14.91 | 581,474 | +0.07(+0.45%) |
Feb 14, 2020 | 14.79 | 15.00 | 14.76 | 14.84 | 352,479 | +0.07(+0.50%) |
Feb 13, 2020 | 14.56 | 14.79 | 14.56 | 14.77 | 290,651 | +0.13(+0.91%) |
Feb 12, 2020 | 14.77 | 14.77 | 14.50 | 14.63 | 677,871 | -0.10(-0.67%) |
Feb 11, 2020 | 15.01 | 15.08 | 14.70 | 14.73 | 697,517 | -0.22(-1.44%) |
Feb 10, 2020 | 14.81 | 14.97 | 14.67 | 14.95 | 350,604 | +0.25(+1.69%) |
Feb 07, 2020 | 14.80 | 14.83 | 14.63 | 14.70 | 491,949 | -0.07(-0.50%) |
Feb 06, 2020 | 14.91 | 14.95 | 14.77 | 14.77 | 326,941 | -0.04(-0.28%) |
Feb 05, 2020 | 14.78 | 14.87 | 14.61 | 14.82 | 396,686 | +0.12(+0.79%) |
Feb 04, 2020 | 14.62 | 14.78 | 14.46 | 14.70 | 277,538 | +0.16(+1.08%) |
Feb 03, 2020 | 14.31 | 14.62 | 14.31 | 14.54 | 626,315 | +0.30(+2.09%) |
Jan 31, 2020 | 14.43 | 14.48 | 14.19 | 14.24 | 844,067 | -0.24(-1.66%) |
Jan 30, 2020 | 15.07 | 15.13 | 14.42 | 14.48 | 1,021,653 | -0.65(-4.27%) |
Jan 29, 2020 | 15.21 | 15.26 | 15.10 | 15.13 | 560,636 | -0.07(-0.49%) |
Jan 28, 2020 | 15.09 | 15.30 | 15.09 | 15.20 | 326,433 | +0.10(+0.66%) |
Jan 27, 2020 | 15.26 | 15.30 | 15.10 | 15.11 | 384,633 | -0.25(-1.62%) |
Jan 24, 2020 | 15.57 | 15.57 | 15.20 | 15.35 | 717,155 | -0.22(-1.38%) |
Jan 23, 2020 | 15.49 | 15.62 | 15.37 | 15.57 | 883,498 | +0.10(+0.64%) |
Jan 22, 2020 | 15.50 | 15.59 | 15.41 | 15.47 | 428,700 | +0.07(+0.48%) |
Jan 21, 2020 | 15.15 | 15.46 | 15.13 | 15.39 | 757,543 | +0.28(+1.86%) |
Jan 17, 2020 | 15.28 | 15.28 | 14.99 | 15.11 | 1,159,596 | -0.09(-0.60%) |
Jan 16, 2020 | 15.25 | 15.32 | 15.11 | 15.20 | 683,641 | +0.07(+0.44%) |
Jan 15, 2020 | 15.15 | 15.34 | 15.06 | 15.14 | 1,179,170 | -0.03(-0.22%) |
Jan 14, 2020 | 15.29 | 15.29 | 15.01 | 15.17 | 864,090 | -0.15(-0.97%) |
Jan 13, 2020 | 15.34 | 15.47 | 15.25 | 15.32 | 695,868 | -0.02(-0.16%) |
Jan 10, 2020 | 15.32 | 15.43 | 15.18 | 15.35 | 810,618 | -0.04(-0.27%) |
Jan 09, 2020 | 15.55 | 15.56 | 15.20 | 15.39 | 658,402 | -0.17(-1.12%) |
Jan 08, 2020 | 15.38 | 15.64 | 15.38 | 15.56 | 614,688 | +0.08(+0.53%) |
Jan 07, 2020 | 16.03 | 16.03 | 15.34 | 15.48 | 629,982 | -0.51(-3.16%) |
Jan 06, 2020 | 15.64 | 16.17 | 15.61 | 15.98 | 1,166,027 | +0.21(+1.31%) |
Jan 03, 2020 | 15.57 | 15.79 | 15.57 | 15.78 | 926,421 | +0.12(+0.74%) |