Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.966 | 9.222 | 8.616 | 8.726 | 132,160 | -0.41(-4.51%) |
Mar 30, 2020 | 9.611 | 9.611 | 8.980 | 9.137 | 55,575 | -0.08(-0.82%) |
Mar 27, 2020 | 9.096 | 9.561 | 8.581 | 9.213 | 94,973 | -0.37(-3.87%) |
Mar 26, 2020 | 8.142 | 10.30 | 8.142 | 9.584 | 142,025 | +1.78(+22.86%) |
Mar 25, 2020 | 7.208 | 8.664 | 7.208 | 7.801 | 158,250 | +0.61(+8.53%) |
Mar 24, 2020 | 6.893 | 7.572 | 6.893 | 7.188 | 142,190 | +0.35(+5.12%) |
Mar 23, 2020 | 7.435 | 7.552 | 6.590 | 6.838 | 161,237 | -1.25(-15.45%) |
Mar 20, 2020 | 8.581 | 9.062 | 7.723 | 8.087 | 251,854 | -0.01(-0.17%) |
Mar 19, 2020 | 5.694 | 8.189 | 5.511 | 8.101 | 136,054 | +2.76(+51.65%) |
Mar 18, 2020 | 8.060 | 8.152 | 5.087 | 5.342 | 437,244 | -3.61(-40.35%) |
Mar 17, 2020 | 9.836 | 10.02 | 8.907 | 8.955 | 276,926 | -0.88(-8.96%) |
Mar 16, 2020 | 10.58 | 11.00 | 9.755 | 9.836 | 133,077 | -1.62(-14.14%) |
Mar 13, 2020 | 10.89 | 11.46 | 10.71 | 11.46 | 222,749 | +1.11(+10.75%) |
Mar 12, 2020 | 11.51 | 11.90 | 9.626 | 10.34 | 318,571 | -2.76(-21.06%) |
Mar 11, 2020 | 14.26 | 14.30 | 12.92 | 13.10 | 275,592 | -1.30(-9.04%) |
Mar 10, 2020 | 14.51 | 14.90 | 13.95 | 14.41 | 229,746 | +0.07(+0.52%) |
Mar 09, 2020 | 15.59 | 15.84 | 13.90 | 14.33 | 346,630 | -1.93(-11.84%) |
Mar 06, 2020 | 16.47 | 16.68 | 16.07 | 16.26 | 135,567 | -0.49(-2.92%) |
Mar 05, 2020 | 17.12 | 17.21 | 16.74 | 16.74 | 105,223 | -0.53(-3.06%) |
Mar 04, 2020 | 17.18 | 17.29 | 16.97 | 17.27 | 118,530 | +0.39(+2.29%) |
Mar 03, 2020 | 16.78 | 17.35 | 16.78 | 16.89 | 199,894 | +0.09(+0.53%) |
Mar 02, 2020 | 16.28 | 16.81 | 16.14 | 16.80 | 233,926 | +0.65(+4.03%) |
Feb 28, 2020 | 16.80 | 16.81 | 15.93 | 16.15 | 413,783 | -0.92(-5.36%) |
Feb 27, 2020 | 17.19 | 17.22 | 16.81 | 17.06 | 228,032 | -0.16(-0.91%) |
Feb 26, 2020 | 17.29 | 17.32 | 17.16 | 17.22 | 430,843 | -0.14(-0.78%) |
Feb 25, 2020 | 17.79 | 17.92 | 17.22 | 17.35 | 266,868 | -0.41(-2.33%) |
Feb 24, 2020 | 17.96 | 17.98 | 17.73 | 17.77 | 150,575 | -0.31(-1.69%) |
Feb 21, 2020 | 18.04 | 18.13 | 17.99 | 18.07 | 65,939 | -0.01(-0.07%) |
Feb 20, 2020 | 18.05 | 18.11 | 18.03 | 18.09 | 117,536 | +0.05(+0.30%) |
Feb 19, 2020 | 18.11 | 18.11 | 17.98 | 18.03 | 144,491 | -0.09(-0.48%) |
Feb 18, 2020 | 18.13 | 18.14 | 18.03 | 18.12 | 154,035 | +0.02(+0.11%) |
Feb 14, 2020 | 18.11 | 18.12 | 18.05 | 18.10 | 69,976 | -0.01(-0.04%) |
Feb 13, 2020 | 18.08 | 18.12 | 18.07 | 18.11 | 58,986 | +0.00(+0.00%) |
Feb 12, 2020 | 18.14 | 18.17 | 18.04 | 18.11 | 94,295 | +0.00(+0.00%) |
Feb 11, 2020 | 18.07 | 18.11 | 18.06 | 18.11 | 157,715 | +0.03(+0.19%) |
Feb 10, 2020 | 18.00 | 18.09 | 18.00 | 18.07 | 82,976 | +0.05(+0.26%) |
Feb 07, 2020 | 18.04 | 18.10 | 17.98 | 18.03 | 99,393 | -0.01(-0.07%) |
Feb 06, 2020 | 18.01 | 18.05 | 18.00 | 18.04 | 77,794 | +0.03(+0.15%) |
Feb 05, 2020 | 17.99 | 18.03 | 17.99 | 18.01 | 70,588 | +0.02(+0.11%) |
Feb 04, 2020 | 18.00 | 18.00 | 17.91 | 17.99 | 69,630 | +0.05(+0.26%) |
Feb 03, 2020 | 17.95 | 17.97 | 17.90 | 17.94 | 78,283 | +0.01(+0.04%) |
Jan 31, 2020 | 17.94 | 17.97 | 17.86 | 17.94 | 112,913 | +0.03(+0.19%) |
Jan 30, 2020 | 17.88 | 17.96 | 17.87 | 17.90 | 61,656 | -0.02(-0.11%) |
Jan 29, 2020 | 17.84 | 17.93 | 17.84 | 17.92 | 54,213 | +0.07(+0.38%) |
Jan 28, 2020 | 17.82 | 17.94 | 17.82 | 17.86 | 68,290 | +0.09(+0.49%) |
Jan 27, 2020 | 17.82 | 17.86 | 17.74 | 17.77 | 81,348 | -0.11(-0.60%) |
Jan 24, 2020 | 17.94 | 17.98 | 17.87 | 17.88 | 52,742 | -0.07(-0.38%) |
Jan 23, 2020 | 17.98 | 18.02 | 17.94 | 17.94 | 60,227 | -0.01(-0.04%) |
Jan 22, 2020 | 17.99 | 18.06 | 17.95 | 17.95 | 92,114 | -0.02(-0.11%) |
Jan 21, 2020 | 17.96 | 18.06 | 17.94 | 17.97 | 126,135 | +0.03(+0.15%) |
Jan 17, 2020 | 17.86 | 18.00 | 17.85 | 17.94 | 88,729 | +0.09(+0.49%) |
Jan 16, 2020 | 17.96 | 18.03 | 17.86 | 17.86 | 89,472 | -0.05(-0.29%) |
Jan 15, 2020 | 17.85 | 17.94 | 17.85 | 17.91 | 53,363 | +0.08(+0.48%) |
Jan 14, 2020 | 17.88 | 17.91 | 17.82 | 17.82 | 67,825 | -0.06(-0.34%) |
Jan 13, 2020 | 17.86 | 17.90 | 17.85 | 17.88 | 70,136 | +0.03(+0.15%) |
Jan 10, 2020 | 17.84 | 17.86 | 17.80 | 17.86 | 57,008 | +0.04(+0.24%) |
Jan 09, 2020 | 17.74 | 17.82 | 17.74 | 17.81 | 243,258 | +0.04(+0.23%) |
Jan 08, 2020 | 17.74 | 17.78 | 17.72 | 17.77 | 57,472 | +0.02(+0.13%) |
Jan 07, 2020 | 17.76 | 17.78 | 17.72 | 17.75 | 34,103 | +0.01(+0.08%) |
Jan 06, 2020 | 17.74 | 17.76 | 17.72 | 17.74 | 74,580 | +0.03(+0.15%) |
Jan 03, 2020 | 17.64 | 17.74 | 17.62 | 17.71 | 46,534 | +0.06(+0.34%) |