Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.570 | 9.920 | 9.210 | 9.660 | 403,974 | +0.06(+0.63%) |
Mar 30, 2020 | 9.610 | 9.620 | 8.900 | 9.600 | 306,151 | -0.02(-0.21%) |
Mar 27, 2020 | 9.150 | 10.01 | 8.710 | 9.620 | 471,100 | -0.03(-0.31%) |
Mar 26, 2020 | 9.060 | 10.51 | 9.010 | 9.650 | 660,039 | +0.78(+8.79%) |
Mar 25, 2020 | 8.000 | 9.520 | 8.000 | 8.870 | 707,967 | +0.93(+11.71%) |
Mar 24, 2020 | 6.890 | 8.210 | 6.890 | 7.940 | 427,846 | +1.43(+21.97%) |
Mar 23, 2020 | 6.720 | 6.890 | 6.370 | 6.510 | 837,330 | -0.04(-0.61%) |
Mar 20, 2020 | 6.430 | 7.580 | 6.340 | 6.550 | 734,200 | +0.05(+0.77%) |
Mar 19, 2020 | 6.230 | 6.590 | 5.750 | 6.500 | 1,218,272 | +0.15(+2.36%) |
Mar 18, 2020 | 7.690 | 8.050 | 6.160 | 6.350 | 592,528 | -1.82(-22.28%) |
Mar 17, 2020 | 8.660 | 8.735 | 7.222 | 8.170 | 925,427 | -0.34(-4.00%) |
Mar 16, 2020 | 8.910 | 9.060 | 8.100 | 8.510 | 820,337 | -1.39(-14.04%) |
Mar 13, 2020 | 10.37 | 10.58 | 9.490 | 9.900 | 790,700 | +0.06(+0.61%) |
Mar 12, 2020 | 10.84 | 11.26 | 9.790 | 9.840 | 365,178 | -1.78(-15.32%) |
Mar 11, 2020 | 11.93 | 12.23 | 11.49 | 11.62 | 455,980 | -0.56(-4.60%) |
Mar 10, 2020 | 12.05 | 12.45 | 11.34 | 12.18 | 327,382 | +0.47(+4.01%) |
Mar 09, 2020 | 12.99 | 13.10 | 11.66 | 11.71 | 442,097 | -2.27(-16.24%) |
Mar 06, 2020 | 14.35 | 14.55 | 13.73 | 13.98 | 351,000 | -0.83(-5.60%) |
Mar 05, 2020 | 14.86 | 14.99 | 14.68 | 14.81 | 560,812 | -0.49(-3.20%) |
Mar 04, 2020 | 15.39 | 15.41 | 14.85 | 15.30 | 286,762 | +0.13(+0.86%) |
Mar 03, 2020 | 15.40 | 15.59 | 14.87 | 15.17 | 248,385 | -0.27(-1.75%) |
Mar 02, 2020 | 15.00 | 15.47 | 14.76 | 15.44 | 261,772 | +0.47(+3.14%) |
Feb 28, 2020 | 14.66 | 15.13 | 14.65 | 14.97 | 589,800 | -0.26(-1.71%) |
Feb 27, 2020 | 15.47 | 15.76 | 15.17 | 15.23 | 356,802 | -0.47(-2.99%) |
Feb 26, 2020 | 15.69 | 15.84 | 15.62 | 15.70 | 233,469 | +0.10(+0.64%) |
Feb 25, 2020 | 16.44 | 16.44 | 15.57 | 15.60 | 315,552 | -0.84(-5.11%) |
Feb 24, 2020 | 16.24 | 16.67 | 16.10 | 16.44 | 247,916 | -0.52(-3.07%) |
Feb 21, 2020 | 17.13 | 17.15 | 16.95 | 16.96 | 245,900 | -0.19(-1.11%) |
Feb 20, 2020 | 17.39 | 17.58 | 17.11 | 17.15 | 166,329 | -0.32(-1.83%) |
Feb 19, 2020 | 17.19 | 17.58 | 17.19 | 17.47 | 145,013 | +0.28(+1.63%) |
Feb 18, 2020 | 17.08 | 17.30 | 17.08 | 17.19 | 216,214 | +0.07(+0.41%) |
Feb 14, 2020 | 17.19 | 17.38 | 17.05 | 17.12 | 255,400 | -0.09(-0.52%) |
Feb 13, 2020 | 17.38 | 17.76 | 16.86 | 17.21 | 882,537 | -0.31(-1.77%) |
Feb 12, 2020 | 17.78 | 18.30 | 17.39 | 17.52 | 478,525 | +0.34(+1.98%) |
Feb 11, 2020 | 17.16 | 17.32 | 16.65 | 17.18 | 226,280 | +0.10(+0.59%) |
Feb 10, 2020 | 16.73 | 17.22 | 16.67 | 17.08 | 323,352 | +0.32(+1.94%) |
Feb 07, 2020 | 16.46 | 16.81 | 16.41 | 16.75 | 204,800 | +0.18(+1.12%) |
Feb 06, 2020 | 16.89 | 16.92 | 16.29 | 16.57 | 129,053 | -0.19(-1.13%) |
Feb 05, 2020 | 16.60 | 16.95 | 16.58 | 16.76 | 242,683 | +0.33(+2.01%) |
Feb 04, 2020 | 16.60 | 16.66 | 16.18 | 16.43 | 196,817 | +0.10(+0.61%) |
Feb 03, 2020 | 16.15 | 16.48 | 16.15 | 16.33 | 171,760 | +0.26(+1.62%) |
Jan 31, 2020 | 16.11 | 16.36 | 16.03 | 16.07 | 308,500 | -0.12(-0.74%) |
Jan 30, 2020 | 16.14 | 16.25 | 16.02 | 16.19 | 225,108 | -0.05(-0.31%) |
Jan 29, 2020 | 16.16 | 16.42 | 16.07 | 16.24 | 144,185 | +0.08(+0.50%) |
Jan 28, 2020 | 16.20 | 16.21 | 16.07 | 16.16 | 140,687 | +0.06(+0.37%) |
Jan 27, 2020 | 15.99 | 16.26 | 15.92 | 16.10 | 141,609 | -0.36(-2.19%) |
Jan 24, 2020 | 16.74 | 16.85 | 16.36 | 16.46 | 138,500 | -0.28(-1.67%) |
Jan 23, 2020 | 16.60 | 16.77 | 16.37 | 16.74 | 317,283 | +0.15(+0.90%) |
Jan 22, 2020 | 16.33 | 16.61 | 16.33 | 16.59 | 230,346 | +0.39(+2.38%) |
Jan 21, 2020 | 16.32 | 16.35 | 16.20 | 16.20 | 209,073 | -0.22(-1.31%) |
Jan 17, 2020 | 16.82 | 16.83 | 16.39 | 16.42 | 180,600 | -0.26(-1.56%) |
Jan 16, 2020 | 16.35 | 16.86 | 16.33 | 16.68 | 197,220 | +0.39(+2.39%) |
Jan 15, 2020 | 16.14 | 16.43 | 16.10 | 16.29 | 164,706 | -0.02(-0.09%) |
Jan 14, 2020 | 16.45 | 16.61 | 16.23 | 16.30 | 207,830 | -0.21(-1.30%) |
Jan 13, 2020 | 16.29 | 16.57 | 16.24 | 16.52 | 128,038 | +0.20(+1.23%) |
Jan 10, 2020 | 16.53 | 16.62 | 16.30 | 16.32 | 157,200 | -0.23(-1.39%) |
Jan 09, 2020 | 16.57 | 16.70 | 16.40 | 16.55 | 118,872 | +0.01(+0.06%) |
Jan 08, 2020 | 15.84 | 16.59 | 15.84 | 16.54 | 312,501 | +0.70(+4.42%) |
Jan 07, 2020 | 15.80 | 15.95 | 15.73 | 15.84 | 153,332 | +0.05(+0.32%) |
Jan 06, 2020 | 15.54 | 15.85 | 15.49 | 15.79 | 85,544 | +0.11(+0.70%) |
Jan 03, 2020 | 15.65 | 15.85 | 15.57 | 15.68 | 107,300 | -0.19(-1.20%) |