Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.183 | 8.345 | 7.347 | 7.569 | 7,300,756 | -0.70(-8.46%) |
Mar 30, 2020 | 8.140 | 8.959 | 7.842 | 8.268 | 4,072,970 | +0.15(+1.89%) |
Mar 27, 2020 | 8.857 | 8.866 | 7.842 | 8.115 | 5,013,106 | -1.12(-12.11%) |
Mar 26, 2020 | 9.352 | 9.941 | 8.840 | 9.233 | 5,648,260 | -0.06(-0.64%) |
Mar 25, 2020 | 8.320 | 9.821 | 7.825 | 9.292 | 7,933,135 | +1.13(+13.91%) |
Mar 24, 2020 | 7.705 | 8.332 | 7.082 | 8.157 | 4,791,417 | +1.15(+16.44%) |
Mar 23, 2020 | 7.680 | 8.021 | 6.950 | 7.005 | 3,655,930 | -0.79(-10.08%) |
Mar 20, 2020 | 8.959 | 9.053 | 7.790 | 7.790 | 4,381,897 | -0.90(-10.31%) |
Mar 19, 2020 | 7.944 | 9.250 | 7.594 | 8.686 | 2,914,030 | +0.44(+5.27%) |
Mar 18, 2020 | 8.473 | 9.523 | 7.509 | 8.251 | 4,226,835 | -0.96(-10.38%) |
Mar 17, 2020 | 8.012 | 9.301 | 7.526 | 9.207 | 5,464,597 | +1.41(+18.05%) |
Mar 16, 2020 | 7.168 | 8.482 | 6.835 | 7.799 | 4,574,963 | -0.99(-11.26%) |
Mar 13, 2020 | 8.661 | 8.789 | 7.407 | 8.789 | 5,078,031 | +0.86(+10.87%) |
Mar 12, 2020 | 8.405 | 8.405 | 7.594 | 7.927 | 5,574,672 | -1.17(-12.85%) |
Mar 11, 2020 | 9.437 | 9.463 | 8.789 | 9.096 | 5,882,781 | -0.75(-7.63%) |
Mar 10, 2020 | 9.454 | 10.03 | 8.652 | 9.847 | 4,852,800 | +0.97(+10.96%) |
Mar 09, 2020 | 10.00 | 10.45 | 8.866 | 8.874 | 7,224,411 | -2.62(-22.79%) |
Mar 06, 2020 | 12.24 | 12.52 | 11.43 | 11.49 | 5,066,781 | -1.28(-10.02%) |
Mar 05, 2020 | 12.74 | 13.10 | 12.34 | 12.77 | 3,283,669 | -0.07(-0.53%) |
Mar 04, 2020 | 12.77 | 12.94 | 12.02 | 12.84 | 3,895,470 | +0.39(+3.15%) |
Mar 03, 2020 | 12.40 | 13.27 | 12.13 | 12.45 | 6,379,410 | +0.14(+1.11%) |
Mar 02, 2020 | 12.76 | 12.80 | 11.58 | 12.31 | 5,948,152 | -0.37(-2.89%) |
Feb 28, 2020 | 11.57 | 12.79 | 11.45 | 12.68 | 4,971,736 | +0.62(+5.17%) |
Feb 27, 2020 | 12.80 | 13.06 | 12.04 | 12.06 | 5,674,536 | -1.21(-9.13%) |
Feb 26, 2020 | 13.81 | 14.09 | 13.14 | 13.27 | 4,484,364 | -0.56(-4.07%) |
Feb 25, 2020 | 15.76 | 15.82 | 13.79 | 13.83 | 5,270,718 | -1.82(-11.65%) |
Feb 24, 2020 | 15.30 | 15.71 | 15.05 | 15.66 | 3,843,365 | -0.68(-4.17%) |
Feb 21, 2020 | 16.23 | 16.55 | 16.02 | 16.34 | 3,617,892 | -0.22(-1.32%) |
Feb 20, 2020 | 16.09 | 16.97 | 16.01 | 16.55 | 5,068,859 | +0.54(+3.36%) |
Feb 19, 2020 | 15.70 | 16.22 | 15.59 | 16.02 | 4,362,497 | +0.42(+2.69%) |
Feb 18, 2020 | 16.18 | 16.70 | 15.14 | 15.60 | 5,363,677 | -0.68(-4.18%) |
Feb 14, 2020 | 14.06 | 16.31 | 14.00 | 16.28 | 15,053,012 | +3.10(+23.53%) |
Feb 13, 2020 | 13.00 | 13.37 | 12.63 | 13.18 | 4,382,749 | +0.08(+0.58%) |
Feb 12, 2020 | 12.93 | 13.49 | 12.81 | 13.10 | 3,989,423 | +0.55(+4.35%) |
Feb 11, 2020 | 12.00 | 12.71 | 11.86 | 12.55 | 2,237,300 | +0.71(+5.96%) |
Feb 10, 2020 | 11.80 | 12.12 | 11.68 | 11.85 | 2,371,517 | +0.05(+0.43%) |
Feb 07, 2020 | 12.11 | 12.22 | 11.65 | 11.80 | 2,588,646 | -0.52(-4.23%) |
Feb 06, 2020 | 12.59 | 12.69 | 12.10 | 12.32 | 2,561,500 | -0.14(-1.15%) |
Feb 05, 2020 | 12.39 | 12.76 | 12.10 | 12.46 | 4,090,485 | +0.45(+3.78%) |
Feb 04, 2020 | 12.34 | 12.50 | 11.97 | 12.01 | 3,980,726 | -0.04(-0.35%) |
Feb 03, 2020 | 11.70 | 12.13 | 11.63 | 12.05 | 3,493,188 | +0.39(+3.39%) |
Jan 31, 2020 | 11.90 | 12.03 | 11.37 | 11.66 | 3,906,829 | -0.50(-4.15%) |
Jan 30, 2020 | 12.01 | 12.23 | 11.66 | 12.16 | 2,751,359 | -0.06(-0.48%) |
Jan 29, 2020 | 12.24 | 12.43 | 11.97 | 12.22 | 3,104,275 | +0.06(+0.48%) |
Jan 28, 2020 | 12.35 | 12.50 | 11.96 | 12.16 | 3,230,939 | -0.08(-0.62%) |
Jan 27, 2020 | 12.60 | 12.68 | 12.08 | 12.24 | 4,941,349 | -0.87(-6.61%) |
Jan 24, 2020 | 13.73 | 13.76 | 12.92 | 13.10 | 3,297,658 | -0.50(-3.65%) |
Jan 23, 2020 | 13.52 | 13.75 | 12.89 | 13.60 | 3,433,043 | -0.05(-0.37%) |
Jan 22, 2020 | 14.04 | 14.06 | 13.48 | 13.65 | 2,307,522 | -0.35(-2.52%) |
Jan 21, 2020 | 14.63 | 14.66 | 13.89 | 14.00 | 2,761,198 | -0.67(-4.58%) |
Jan 17, 2020 | 15.22 | 15.40 | 14.61 | 14.67 | 3,336,691 | -0.50(-3.27%) |
Jan 16, 2020 | 14.97 | 15.32 | 14.97 | 15.17 | 2,215,675 | +0.25(+1.69%) |
Jan 15, 2020 | 15.14 | 15.39 | 14.79 | 14.92 | 2,108,820 | -0.38(-2.47%) |
Jan 14, 2020 | 14.22 | 15.30 | 14.12 | 15.29 | 6,085,234 | +1.10(+7.76%) |
Jan 13, 2020 | 13.86 | 14.56 | 13.76 | 14.19 | 2,975,194 | +0.39(+2.80%) |
Jan 10, 2020 | 14.07 | 14.25 | 13.73 | 13.81 | 3,943,719 | -0.26(-1.85%) |
Jan 09, 2020 | 14.41 | 14.43 | 13.89 | 14.07 | 3,176,116 | -0.38(-2.62%) |
Jan 08, 2020 | 14.52 | 14.66 | 14.15 | 14.45 | 2,433,975 | +0.11(+0.76%) |
Jan 07, 2020 | 14.29 | 14.60 | 14.20 | 14.34 | 2,172,019 | -0.12(-0.81%) |
Jan 06, 2020 | 14.10 | 14.70 | 13.93 | 14.45 | 2,202,122 | +0.25(+1.78%) |
Jan 03, 2020 | 14.89 | 14.90 | 14.04 | 14.20 | 3,953,834 | -1.02(-6.68%) |