Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.36 | 12.55 | 10.82 | 11.05 | 2,230,158 | +1.67(+17.80%) |
Mar 30, 2020 | 9.350 | 9.840 | 9.130 | 9.380 | 147,151 | +0.12(+1.30%) |
Mar 27, 2020 | 9.280 | 9.770 | 9.080 | 9.260 | 172,400 | -0.45(-4.63%) |
Mar 26, 2020 | 9.200 | 9.740 | 9.120 | 9.710 | 316,360 | +0.54(+5.89%) |
Mar 25, 2020 | 9.100 | 9.800 | 8.739 | 9.170 | 247,412 | +0.22(+2.46%) |
Mar 24, 2020 | 8.740 | 9.280 | 8.620 | 8.950 | 361,067 | +0.65(+7.83%) |
Mar 23, 2020 | 7.650 | 8.350 | 7.250 | 8.300 | 657,880 | +0.50(+6.41%) |
Mar 20, 2020 | 8.550 | 8.820 | 7.620 | 7.800 | 428,600 | -0.71(-8.34%) |
Mar 19, 2020 | 7.540 | 8.775 | 7.425 | 8.510 | 561,155 | +1.00(+13.32%) |
Mar 18, 2020 | 7.230 | 7.790 | 7.000 | 7.510 | 917,859 | +0.11(+1.49%) |
Mar 17, 2020 | 7.120 | 7.720 | 6.620 | 7.400 | 457,484 | +0.37(+5.26%) |
Mar 16, 2020 | 6.300 | 8.050 | 6.300 | 7.030 | 413,819 | -1.41(-16.71%) |
Mar 13, 2020 | 9.070 | 9.110 | 7.640 | 8.440 | 332,700 | +0.20(+2.43%) |
Mar 12, 2020 | 9.200 | 9.200 | 8.210 | 8.240 | 389,477 | -1.45(-14.96%) |
Mar 11, 2020 | 10.00 | 10.15 | 9.510 | 9.690 | 374,807 | -0.65(-6.29%) |
Mar 10, 2020 | 10.08 | 10.53 | 9.540 | 10.34 | 661,820 | +1.17(+12.76%) |
Mar 09, 2020 | 9.530 | 9.640 | 9.060 | 9.170 | 616,383 | -0.99(-9.74%) |
Mar 06, 2020 | 10.48 | 10.68 | 9.780 | 10.16 | 402,700 | -0.72(-6.62%) |
Mar 05, 2020 | 10.95 | 11.15 | 10.73 | 10.88 | 358,664 | -0.28(-2.51%) |
Mar 04, 2020 | 11.20 | 11.31 | 10.98 | 11.16 | 243,205 | +0.16(+1.45%) |
Mar 03, 2020 | 11.20 | 11.45 | 10.66 | 11.00 | 339,018 | -0.22(-1.96%) |
Mar 02, 2020 | 11.46 | 11.49 | 10.69 | 11.22 | 742,221 | -0.21(-1.84%) |
Feb 28, 2020 | 11.04 | 11.66 | 11.00 | 11.43 | 492,900 | +0.02(+0.18%) |
Feb 27, 2020 | 11.79 | 11.92 | 11.41 | 11.41 | 555,295 | -0.74(-6.09%) |
Feb 26, 2020 | 12.50 | 12.79 | 12.14 | 12.15 | 357,451 | -0.43(-3.42%) |
Feb 25, 2020 | 13.50 | 13.57 | 12.43 | 12.58 | 577,397 | -0.90(-6.68%) |
Feb 24, 2020 | 13.70 | 13.95 | 13.28 | 13.48 | 582,644 | -1.03(-7.10%) |
Feb 21, 2020 | 14.81 | 14.98 | 14.40 | 14.51 | 566,700 | -0.52(-3.46%) |
Feb 20, 2020 | 15.42 | 15.75 | 14.43 | 15.03 | 983,335 | +0.58(+4.01%) |
Feb 19, 2020 | 14.30 | 14.85 | 14.28 | 14.45 | 424,770 | +0.20(+1.40%) |
Feb 18, 2020 | 14.84 | 14.98 | 14.14 | 14.25 | 375,491 | -0.60(-4.04%) |
Feb 14, 2020 | 14.80 | 15.40 | 14.76 | 14.85 | 525,200 | +0.03(+0.20%) |
Feb 13, 2020 | 14.59 | 14.86 | 14.52 | 14.82 | 609,410 | +0.11(+0.75%) |
Feb 12, 2020 | 14.64 | 15.03 | 14.64 | 14.71 | 255,392 | +0.15(+1.03%) |
Feb 11, 2020 | 14.36 | 14.79 | 14.26 | 14.56 | 194,443 | +0.32(+2.25%) |
Feb 10, 2020 | 14.15 | 14.38 | 14.00 | 14.24 | 242,938 | +0.11(+0.78%) |
Feb 07, 2020 | 14.75 | 14.84 | 14.11 | 14.13 | 335,800 | -0.75(-5.04%) |
Feb 06, 2020 | 14.74 | 14.90 | 14.40 | 14.88 | 287,997 | +0.20(+1.36%) |
Feb 05, 2020 | 14.68 | 14.96 | 14.29 | 14.68 | 423,201 | +0.22(+1.52%) |
Feb 04, 2020 | 14.55 | 14.69 | 14.12 | 14.46 | 398,128 | +0.40(+2.84%) |
Feb 03, 2020 | 13.41 | 14.22 | 13.35 | 14.06 | 771,544 | +0.61(+4.54%) |
Jan 31, 2020 | 13.65 | 13.73 | 13.30 | 13.45 | 289,900 | -0.34(-2.47%) |
Jan 30, 2020 | 13.56 | 13.83 | 13.41 | 13.79 | 318,589 | +0.07(+0.51%) |
Jan 29, 2020 | 14.00 | 14.07 | 13.60 | 13.72 | 221,069 | -0.23(-1.65%) |
Jan 28, 2020 | 14.10 | 14.25 | 13.93 | 13.95 | 250,220 | -0.07(-0.50%) |
Jan 27, 2020 | 14.45 | 14.50 | 13.59 | 14.02 | 509,695 | -0.69(-4.69%) |
Jan 24, 2020 | 15.51 | 15.66 | 14.71 | 14.71 | 453,600 | -0.76(-4.91%) |
Jan 23, 2020 | 15.69 | 15.81 | 15.21 | 15.47 | 480,143 | -0.10(-0.64%) |
Jan 22, 2020 | 15.64 | 16.06 | 15.52 | 15.57 | 1,051,029 | +0.24(+1.57%) |
Jan 21, 2020 | 14.19 | 15.66 | 14.14 | 15.33 | 1,355,323 | +1.27(+9.03%) |
Jan 17, 2020 | 14.18 | 14.33 | 14.05 | 14.06 | 281,600 | -0.12(-0.85%) |
Jan 16, 2020 | 14.44 | 14.46 | 14.13 | 14.18 | 386,612 | +0.22(+1.58%) |
Jan 15, 2020 | 13.99 | 14.16 | 13.67 | 13.96 | 649,743 | -0.01(-0.07%) |
Jan 14, 2020 | 14.00 | 14.58 | 13.55 | 13.97 | 1,218,866 | +1.39(+11.05%) |
Jan 13, 2020 | 12.17 | 12.59 | 12.17 | 12.58 | 226,305 | +0.43(+3.54%) |
Jan 10, 2020 | 12.22 | 12.40 | 12.11 | 12.15 | 88,900 | -0.04(-0.33%) |
Jan 09, 2020 | 12.45 | 12.56 | 12.17 | 12.19 | 151,792 | -0.21(-1.69%) |
Jan 08, 2020 | 12.12 | 12.47 | 11.96 | 12.40 | 217,071 | +0.30(+2.48%) |
Jan 07, 2020 | 11.85 | 12.12 | 11.79 | 12.10 | 235,796 | +0.24(+2.02%) |
Jan 06, 2020 | 11.52 | 11.88 | 11.29 | 11.86 | 233,336 | +0.34(+2.95%) |
Jan 03, 2020 | 11.65 | 11.76 | 11.50 | 11.52 | 243,500 | -0.29(-2.46%) |