Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.040 | 8.040 | 7.763 | 7.763 | 71,653 | -0.15(-1.93%) |
Mar 30, 2020 | 7.935 | 7.935 | 7.658 | 7.916 | 60,369 | -0.04(-0.48%) |
Mar 27, 2020 | 7.801 | 7.973 | 7.801 | 7.954 | 56,902 | +0.03(+0.36%) |
Mar 26, 2020 | 7.973 | 8.078 | 7.782 | 7.925 | 101,910 | -0.13(-1.66%) |
Mar 25, 2020 | 7.878 | 8.088 | 7.782 | 8.059 | 48,850 | +0.31(+3.95%) |
Mar 24, 2020 | 7.772 | 7.897 | 7.677 | 7.753 | 28,682 | +0.11(+1.37%) |
Mar 23, 2020 | 7.505 | 7.648 | 7.409 | 7.648 | 51,728 | -0.04(-0.50%) |
Mar 20, 2020 | 7.811 | 7.887 | 7.581 | 7.686 | 60,877 | -0.12(-1.59%) |
Mar 19, 2020 | 7.476 | 7.925 | 7.371 | 7.811 | 115,646 | +0.39(+5.28%) |
Mar 18, 2020 | 7.696 | 7.715 | 7.141 | 7.419 | 93,493 | -0.48(-6.05%) |
Mar 17, 2020 | 8.069 | 8.203 | 7.868 | 7.897 | 56,323 | -0.15(-1.92%) |
Mar 16, 2020 | 8.126 | 8.289 | 8.040 | 8.051 | 95,821 | -0.86(-9.64%) |
Mar 13, 2020 | 9.025 | 9.187 | 8.738 | 8.910 | 129,077 | +0.12(+1.41%) |
Mar 12, 2020 | 8.987 | 9.044 | 8.604 | 8.786 | 102,247 | -0.48(-5.16%) |
Mar 11, 2020 | 9.445 | 9.445 | 9.216 | 9.264 | 157,963 | -0.21(-2.22%) |
Mar 10, 2020 | 9.359 | 9.512 | 9.206 | 9.474 | 508,845 | +0.58(+6.56%) |
Mar 09, 2020 | 8.977 | 9.235 | 8.771 | 8.891 | 211,807 | -1.45(-14.05%) |
Mar 06, 2020 | 10.70 | 10.72 | 10.28 | 10.34 | 88,492 | -0.66(-6.00%) |
Mar 05, 2020 | 11.17 | 11.23 | 10.95 | 11.00 | 48,856 | -0.26(-2.29%) |
Mar 04, 2020 | 11.35 | 11.41 | 11.16 | 11.26 | 125,109 | +0.06(+0.51%) |
Mar 03, 2020 | 11.31 | 11.47 | 11.07 | 11.20 | 522,678 | -0.04(-0.33%) |
Mar 02, 2020 | 10.97 | 11.24 | 10.87 | 11.24 | 98,117 | +0.44(+4.06%) |
Feb 28, 2020 | 10.79 | 10.82 | 10.63 | 10.80 | 31,380 | -0.23(-2.12%) |
Feb 27, 2020 | 10.99 | 11.16 | 10.91 | 11.04 | 24,029 | -0.28(-2.49%) |
Feb 26, 2020 | 11.51 | 11.64 | 11.26 | 11.32 | 70,307 | -0.23(-1.99%) |
Feb 25, 2020 | 11.90 | 11.90 | 11.55 | 11.55 | 31,566 | -0.35(-2.97%) |
Feb 24, 2020 | 11.81 | 11.95 | 11.74 | 11.90 | 49,362 | -0.32(-2.66%) |
Feb 21, 2020 | 12.17 | 12.25 | 12.12 | 12.23 | 26,987 | -0.11(-0.85%) |
Feb 20, 2020 | 12.39 | 12.52 | 12.33 | 12.33 | 11,704 | -0.06(-0.46%) |
Feb 19, 2020 | 12.33 | 12.44 | 12.28 | 12.39 | 18,584 | +0.17(+1.41%) |
Feb 18, 2020 | 12.00 | 12.24 | 12.00 | 12.22 | 65,275 | +0.02(+0.16%) |
Feb 14, 2020 | 12.15 | 12.20 | 12.10 | 12.20 | 21,756 | +0.07(+0.59%) |
Feb 13, 2020 | 12.13 | 12.16 | 12.07 | 12.13 | 58,462 | -0.00(-0.04%) |
Feb 12, 2020 | 12.11 | 12.14 | 12.04 | 12.13 | 27,853 | +0.28(+2.34%) |
Feb 11, 2020 | 11.89 | 11.89 | 11.80 | 11.85 | 73,390 | +0.11(+0.90%) |
Feb 10, 2020 | 11.81 | 11.82 | 11.74 | 11.75 | 29,390 | -0.18(-1.53%) |
Feb 07, 2020 | 11.97 | 12.03 | 11.92 | 11.93 | 17,677 | -0.09(-0.79%) |
Feb 06, 2020 | 11.94 | 12.05 | 11.94 | 12.03 | 20,667 | +0.05(+0.40%) |
Feb 05, 2020 | 12.00 | 12.08 | 11.90 | 11.98 | 121,220 | +0.26(+2.20%) |
Feb 04, 2020 | 11.87 | 11.87 | 11.69 | 11.72 | 1,949,341 | +0.05(+0.41%) |
Feb 03, 2020 | 11.85 | 11.94 | 11.67 | 11.67 | 44,274 | -0.36(-3.02%) |
Jan 31, 2020 | 12.04 | 12.13 | 11.95 | 12.04 | 79,705 | -0.21(-1.72%) |
Jan 30, 2020 | 12.14 | 12.25 | 12.04 | 12.25 | 133,480 | -0.14(-1.16%) |
Jan 29, 2020 | 12.49 | 12.49 | 12.37 | 12.39 | 20,830 | -0.07(-0.54%) |
Jan 28, 2020 | 12.36 | 12.51 | 12.33 | 12.46 | 26,744 | +0.16(+1.32%) |
Jan 27, 2020 | 12.29 | 12.41 | 12.22 | 12.29 | 302,987 | -0.33(-2.65%) |
Jan 24, 2020 | 12.72 | 12.74 | 12.56 | 12.63 | 17,049 | -0.28(-2.15%) |
Jan 23, 2020 | 12.85 | 12.93 | 12.78 | 12.91 | 37,509 | -0.20(-1.50%) |
Jan 22, 2020 | 13.25 | 13.25 | 13.06 | 13.10 | 32,799 | -0.26(-1.97%) |
Jan 21, 2020 | 13.39 | 13.45 | 13.36 | 13.37 | 10,403 | -0.13(-0.99%) |
Jan 17, 2020 | 13.46 | 13.50 | 13.43 | 13.50 | 4,811 | -0.01(-0.07%) |
Jan 16, 2020 | 13.52 | 13.58 | 13.48 | 13.51 | 5,705 | +0.04(+0.28%) |
Jan 15, 2020 | 13.52 | 13.53 | 13.38 | 13.47 | 7,544 | -0.13(-0.98%) |
Jan 14, 2020 | 13.65 | 13.65 | 13.57 | 13.60 | 18,840 | +0.06(+0.45%) |
Jan 13, 2020 | 13.60 | 13.60 | 13.51 | 13.54 | 38,766 | -0.18(-1.28%) |
Jan 10, 2020 | 13.74 | 13.77 | 13.71 | 13.72 | 7,740 | -0.08(-0.55%) |
Jan 09, 2020 | 13.72 | 13.80 | 13.64 | 13.80 | 14,562 | -0.12(-0.89%) |
Jan 08, 2020 | 14.24 | 14.24 | 13.65 | 13.92 | 127,277 | -0.35(-2.48%) |
Jan 07, 2020 | 14.30 | 14.34 | 14.22 | 14.27 | 83,704 | -0.04(-0.27%) |
Jan 06, 2020 | 14.46 | 14.48 | 14.30 | 14.31 | 29,634 | -0.01(-0.07%) |
Jan 03, 2020 | 14.39 | 14.44 | 14.25 | 14.32 | 1,492,130 | +0.33(+2.39%) |