Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.690 | 10.00 | 8.680 | 9.200 | 1,293,049 | +0.55(+6.36%) |
Mar 30, 2020 | 8.480 | 8.900 | 8.400 | 8.650 | 526,336 | +0.30(+3.59%) |
Mar 27, 2020 | 7.730 | 8.500 | 7.730 | 8.350 | 422,800 | -0.05(-0.60%) |
Mar 26, 2020 | 7.200 | 8.500 | 6.950 | 8.400 | 455,911 | +1.25(+17.48%) |
Mar 25, 2020 | 7.350 | 7.890 | 6.810 | 7.150 | 432,265 | -0.16(-2.19%) |
Mar 24, 2020 | 7.390 | 7.490 | 7.010 | 7.310 | 473,692 | +0.43(+6.25%) |
Mar 23, 2020 | 6.750 | 7.570 | 6.310 | 6.880 | 695,135 | +0.25(+3.77%) |
Mar 20, 2020 | 6.510 | 7.480 | 6.250 | 6.630 | 764,200 | +0.38(+6.08%) |
Mar 19, 2020 | 5.360 | 6.560 | 5.050 | 6.250 | 705,482 | +0.83(+15.31%) |
Mar 18, 2020 | 6.190 | 6.720 | 4.720 | 5.420 | 1,115,467 | -1.35(-19.94%) |
Mar 17, 2020 | 6.860 | 7.320 | 6.650 | 6.770 | 545,604 | +0.09(+1.35%) |
Mar 16, 2020 | 7.520 | 7.520 | 6.110 | 6.680 | 673,113 | -1.26(-15.87%) |
Mar 13, 2020 | 7.660 | 8.000 | 6.500 | 7.940 | 875,600 | +0.78(+10.89%) |
Mar 12, 2020 | 8.110 | 8.420 | 6.650 | 7.160 | 1,212,198 | -1.85(-20.53%) |
Mar 11, 2020 | 9.750 | 10.21 | 8.900 | 9.010 | 628,820 | -1.18(-11.58%) |
Mar 10, 2020 | 10.61 | 10.67 | 9.375 | 10.19 | 712,014 | +0.21(+2.10%) |
Mar 09, 2020 | 10.71 | 10.94 | 9.610 | 9.980 | 647,158 | -1.70(-14.55%) |
Mar 06, 2020 | 11.60 | 11.90 | 11.11 | 11.68 | 626,500 | -0.38(-3.15%) |
Mar 05, 2020 | 11.97 | 12.92 | 11.75 | 12.06 | 594,941 | -0.03(-0.25%) |
Mar 04, 2020 | 11.33 | 12.34 | 11.22 | 12.09 | 538,394 | +1.09(+9.91%) |
Mar 03, 2020 | 12.32 | 12.71 | 10.39 | 11.00 | 778,984 | -1.24(-10.13%) |
Mar 02, 2020 | 12.16 | 12.68 | 11.65 | 12.24 | 620,698 | +0.26(+2.17%) |
Feb 28, 2020 | 11.76 | 12.35 | 11.33 | 11.98 | 660,800 | -0.38(-3.07%) |
Feb 27, 2020 | 12.48 | 12.88 | 11.33 | 12.36 | 506,780 | -0.54(-4.19%) |
Feb 26, 2020 | 12.43 | 13.34 | 12.12 | 12.90 | 679,342 | +0.43(+3.45%) |
Feb 25, 2020 | 13.32 | 13.61 | 12.35 | 12.47 | 503,793 | -0.61(-4.66%) |
Feb 24, 2020 | 14.49 | 14.58 | 13.00 | 13.08 | 829,702 | -1.92(-12.80%) |
Feb 21, 2020 | 15.42 | 15.50 | 14.79 | 15.00 | 450,700 | -0.42(-2.72%) |
Feb 20, 2020 | 15.42 | 15.98 | 15.13 | 15.42 | 353,766 | +0.02(+0.13%) |
Feb 19, 2020 | 15.31 | 16.10 | 15.01 | 15.40 | 649,925 | +0.23(+1.52%) |
Feb 18, 2020 | 15.03 | 15.27 | 14.84 | 15.17 | 289,102 | +0.02(+0.13%) |
Feb 14, 2020 | 15.04 | 15.39 | 14.60 | 15.15 | 462,100 | +0.10(+0.66%) |
Feb 13, 2020 | 15.32 | 15.53 | 14.90 | 15.05 | 321,270 | -0.35(-2.27%) |
Feb 12, 2020 | 15.50 | 15.71 | 15.04 | 15.40 | 399,989 | -0.16(-1.03%) |
Feb 11, 2020 | 15.50 | 15.99 | 15.27 | 15.56 | 348,808 | +0.13(+0.84%) |
Feb 10, 2020 | 14.73 | 15.78 | 14.69 | 15.43 | 371,745 | +0.70(+4.75%) |
Feb 07, 2020 | 14.89 | 15.06 | 14.49 | 14.73 | 280,900 | -0.21(-1.41%) |
Feb 06, 2020 | 15.20 | 15.33 | 14.70 | 14.94 | 341,990 | -0.25(-1.65%) |
Feb 05, 2020 | 14.99 | 15.70 | 14.99 | 15.19 | 438,409 | +0.20(+1.33%) |
Feb 04, 2020 | 15.20 | 15.44 | 14.65 | 14.99 | 551,659 | -0.18(-1.19%) |
Feb 03, 2020 | 14.84 | 15.68 | 14.19 | 15.17 | 749,069 | +0.20(+1.34%) |
Jan 31, 2020 | 15.77 | 15.93 | 14.90 | 14.97 | 631,800 | -0.86(-5.43%) |
Jan 30, 2020 | 16.31 | 16.63 | 15.26 | 15.83 | 495,875 | -0.57(-3.48%) |
Jan 29, 2020 | 16.86 | 17.05 | 16.27 | 16.40 | 390,014 | -0.17(-1.03%) |
Jan 28, 2020 | 16.03 | 16.98 | 15.92 | 16.57 | 406,506 | +0.54(+3.37%) |
Jan 27, 2020 | 15.50 | 16.45 | 14.60 | 16.03 | 467,832 | +0.07(+0.44%) |
Jan 24, 2020 | 17.05 | 17.36 | 15.61 | 15.96 | 716,100 | -0.56(-3.39%) |
Jan 23, 2020 | 17.00 | 17.50 | 16.16 | 16.52 | 773,524 | -0.82(-4.73%) |
Jan 22, 2020 | 17.93 | 18.50 | 17.09 | 17.34 | 648,860 | -0.41(-2.31%) |
Jan 21, 2020 | 17.15 | 18.27 | 17.03 | 17.75 | 884,629 | +0.91(+5.40%) |
Jan 17, 2020 | 16.10 | 17.43 | 16.02 | 16.84 | 863,400 | +0.66(+4.08%) |
Jan 16, 2020 | 15.55 | 16.46 | 15.32 | 16.18 | 814,510 | +0.80(+5.20%) |
Jan 15, 2020 | 15.89 | 16.20 | 15.19 | 15.38 | 780,430 | -0.49(-3.09%) |
Jan 14, 2020 | 15.99 | 16.31 | 15.53 | 15.87 | 657,976 | +0.07(+0.44%) |
Jan 13, 2020 | 15.81 | 15.88 | 15.14 | 15.80 | 558,621 | +0.17(+1.09%) |
Jan 10, 2020 | 14.90 | 15.88 | 14.80 | 15.63 | 603,600 | +0.83(+5.61%) |
Jan 09, 2020 | 14.67 | 15.29 | 14.61 | 14.80 | 409,510 | +0.12(+0.82%) |
Jan 08, 2020 | 14.91 | 15.45 | 14.66 | 14.68 | 511,806 | -0.29(-1.94%) |
Jan 07, 2020 | 14.93 | 15.06 | 14.46 | 14.97 | 524,026 | -0.03(-0.20%) |
Jan 06, 2020 | 15.33 | 15.63 | 14.87 | 15.00 | 716,324 | -0.70(-4.46%) |
Jan 03, 2020 | 14.25 | 15.81 | 14.25 | 15.70 | 1,025,500 | +1.19(+8.20%) |