Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.040 | 9.299 | 8.687 | 8.798 | 131,074 | -0.42(-4.51%) |
Mar 30, 2020 | 9.691 | 9.691 | 9.054 | 9.213 | 55,119 | -0.08(-0.82%) |
Mar 27, 2020 | 9.172 | 9.640 | 8.652 | 9.289 | 94,193 | -0.37(-3.87%) |
Mar 26, 2020 | 8.209 | 10.38 | 8.209 | 9.663 | 140,859 | +1.80(+22.86%) |
Mar 25, 2020 | 7.268 | 8.735 | 7.268 | 7.865 | 156,950 | +0.62(+8.53%) |
Mar 24, 2020 | 6.950 | 7.635 | 6.950 | 7.247 | 141,023 | +0.35(+5.12%) |
Mar 23, 2020 | 7.496 | 7.614 | 6.645 | 6.894 | 159,913 | -1.26(-15.45%) |
Mar 20, 2020 | 8.652 | 9.137 | 7.787 | 8.154 | 249,786 | -0.01(-0.17%) |
Mar 19, 2020 | 5.741 | 8.257 | 5.557 | 8.168 | 134,937 | +2.78(+51.65%) |
Mar 18, 2020 | 8.127 | 8.219 | 5.129 | 5.386 | 433,654 | -3.64(-40.35%) |
Mar 17, 2020 | 9.918 | 10.10 | 8.981 | 9.029 | 274,652 | -0.89(-8.96%) |
Mar 16, 2020 | 10.67 | 11.09 | 9.836 | 9.918 | 131,984 | -1.63(-14.14%) |
Mar 13, 2020 | 10.98 | 11.55 | 10.80 | 11.55 | 220,920 | +1.12(+10.75%) |
Mar 12, 2020 | 11.61 | 12.00 | 9.706 | 10.43 | 315,955 | -2.78(-21.05%) |
Mar 11, 2020 | 14.37 | 14.42 | 13.03 | 13.21 | 273,330 | -1.31(-9.04%) |
Mar 10, 2020 | 14.63 | 15.02 | 14.07 | 14.52 | 227,859 | +0.08(+0.52%) |
Mar 09, 2020 | 15.72 | 15.97 | 14.01 | 14.45 | 343,784 | -1.94(-11.84%) |
Mar 06, 2020 | 16.60 | 16.82 | 16.21 | 16.39 | 134,454 | -0.49(-2.91%) |
Mar 05, 2020 | 17.26 | 17.35 | 16.88 | 16.88 | 104,359 | -0.53(-3.06%) |
Mar 04, 2020 | 17.33 | 17.43 | 17.11 | 17.42 | 117,557 | +0.39(+2.29%) |
Mar 03, 2020 | 16.92 | 17.50 | 16.92 | 17.03 | 198,253 | +0.09(+0.52%) |
Mar 02, 2020 | 16.42 | 16.95 | 16.27 | 16.94 | 232,006 | +0.66(+4.03%) |
Feb 28, 2020 | 16.94 | 16.95 | 16.06 | 16.28 | 410,385 | -0.92(-5.36%) |
Feb 27, 2020 | 17.33 | 17.36 | 16.95 | 17.20 | 226,159 | -0.16(-0.91%) |
Feb 26, 2020 | 17.43 | 17.46 | 17.30 | 17.36 | 427,305 | -0.14(-0.78%) |
Feb 25, 2020 | 17.94 | 18.07 | 17.36 | 17.50 | 264,677 | -0.42(-2.33%) |
Feb 24, 2020 | 18.11 | 18.13 | 17.87 | 17.91 | 149,339 | -0.31(-1.69%) |
Feb 21, 2020 | 18.19 | 18.28 | 18.14 | 18.22 | 65,398 | -0.01(-0.08%) |
Feb 20, 2020 | 18.20 | 18.26 | 18.18 | 18.24 | 116,571 | +0.05(+0.30%) |
Feb 19, 2020 | 18.26 | 18.26 | 18.13 | 18.18 | 143,305 | -0.09(-0.48%) |
Feb 18, 2020 | 18.28 | 18.29 | 18.17 | 18.27 | 152,771 | +0.02(+0.11%) |
Feb 14, 2020 | 18.26 | 18.27 | 18.19 | 18.25 | 69,401 | -0.01(-0.04%) |
Feb 13, 2020 | 18.23 | 18.27 | 18.22 | 18.26 | 58,502 | +0.00(+0.00%) |
Feb 12, 2020 | 18.29 | 18.32 | 18.19 | 18.26 | 93,521 | +0.00(+0.00%) |
Feb 11, 2020 | 18.22 | 18.26 | 18.21 | 18.26 | 156,421 | +0.03(+0.19%) |
Feb 10, 2020 | 18.15 | 18.24 | 18.15 | 18.22 | 82,295 | +0.05(+0.26%) |
Feb 07, 2020 | 18.19 | 18.25 | 18.13 | 18.17 | 98,577 | -0.01(-0.07%) |
Feb 06, 2020 | 18.16 | 18.20 | 18.15 | 18.19 | 77,155 | +0.03(+0.15%) |
Feb 05, 2020 | 18.14 | 18.18 | 18.14 | 18.16 | 70,008 | +0.02(+0.11%) |
Feb 04, 2020 | 18.15 | 18.15 | 18.06 | 18.14 | 69,058 | +0.05(+0.26%) |
Feb 03, 2020 | 18.10 | 18.12 | 18.05 | 18.09 | 77,640 | +0.01(+0.04%) |
Jan 31, 2020 | 18.09 | 18.12 | 18.01 | 18.09 | 111,986 | +0.03(+0.19%) |
Jan 30, 2020 | 18.03 | 18.11 | 18.02 | 18.05 | 61,150 | -0.02(-0.11%) |
Jan 29, 2020 | 17.98 | 18.08 | 17.98 | 18.07 | 53,768 | +0.07(+0.38%) |
Jan 28, 2020 | 17.97 | 18.09 | 17.97 | 18.00 | 67,729 | +0.09(+0.49%) |
Jan 27, 2020 | 17.97 | 18.00 | 17.89 | 17.92 | 80,680 | -0.11(-0.60%) |
Jan 24, 2020 | 18.09 | 18.13 | 18.02 | 18.03 | 52,309 | -0.07(-0.38%) |
Jan 23, 2020 | 18.13 | 18.17 | 18.09 | 18.09 | 59,732 | -0.01(-0.04%) |
Jan 22, 2020 | 18.14 | 18.21 | 18.10 | 18.10 | 91,358 | -0.02(-0.11%) |
Jan 21, 2020 | 18.11 | 18.21 | 18.09 | 18.12 | 125,100 | +0.03(+0.15%) |
Jan 17, 2020 | 18.01 | 18.15 | 18.00 | 18.09 | 88,001 | +0.09(+0.49%) |
Jan 16, 2020 | 18.11 | 18.18 | 18.01 | 18.01 | 88,737 | -0.05(-0.29%) |
Jan 15, 2020 | 18.00 | 18.09 | 18.00 | 18.06 | 52,925 | +0.09(+0.48%) |
Jan 14, 2020 | 18.03 | 18.06 | 17.97 | 17.97 | 67,268 | -0.06(-0.34%) |
Jan 13, 2020 | 18.01 | 18.05 | 18.00 | 18.03 | 69,561 | +0.03(+0.15%) |
Jan 10, 2020 | 17.99 | 18.01 | 17.95 | 18.01 | 56,540 | +0.04(+0.24%) |
Jan 09, 2020 | 17.88 | 17.97 | 17.88 | 17.96 | 241,261 | +0.04(+0.23%) |
Jan 08, 2020 | 17.88 | 17.92 | 17.86 | 17.92 | 57,000 | +0.02(+0.13%) |
Jan 07, 2020 | 17.90 | 17.92 | 17.86 | 17.90 | 33,823 | +0.01(+0.08%) |
Jan 06, 2020 | 17.88 | 17.90 | 17.87 | 17.88 | 73,968 | +0.03(+0.15%) |
Jan 03, 2020 | 17.79 | 17.88 | 17.77 | 17.86 | 46,152 | +0.06(+0.34%) |