Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.570 | 8.950 | 7.950 | 8.090 | 2,422,147 | -0.58(-6.69%) |
Mar 30, 2020 | 9.030 | 9.030 | 8.010 | 8.670 | 2,514,899 | -0.25(-2.80%) |
Mar 27, 2020 | 8.660 | 9.030 | 8.365 | 8.920 | 3,067,600 | -0.15(-1.65%) |
Mar 26, 2020 | 8.920 | 9.235 | 8.460 | 9.070 | 1,974,244 | +0.24(+2.72%) |
Mar 25, 2020 | 9.400 | 9.610 | 8.495 | 8.830 | 2,748,093 | -0.67(-7.05%) |
Mar 24, 2020 | 9.420 | 9.800 | 9.040 | 9.500 | 3,386,668 | +0.65(+7.34%) |
Mar 23, 2020 | 8.220 | 8.950 | 7.510 | 8.850 | 4,039,578 | +0.70(+8.59%) |
Mar 20, 2020 | 8.500 | 9.080 | 7.790 | 8.150 | 6,448,300 | -0.20(-2.40%) |
Mar 19, 2020 | 7.710 | 9.060 | 7.650 | 8.350 | 3,498,870 | +0.56(+7.19%) |
Mar 18, 2020 | 7.980 | 9.430 | 7.510 | 7.790 | 4,165,250 | -0.82(-9.52%) |
Mar 17, 2020 | 8.230 | 8.680 | 7.550 | 8.610 | 4,843,112 | +0.51(+6.30%) |
Mar 16, 2020 | 8.490 | 8.840 | 7.270 | 8.100 | 5,880,979 | -1.77(-17.93%) |
Mar 13, 2020 | 7.870 | 9.900 | 6.970 | 9.870 | 9,379,600 | +2.78(+39.21%) |
Mar 12, 2020 | 7.750 | 7.840 | 6.130 | 7.090 | 6,508,165 | -1.35(-16.00%) |
Mar 11, 2020 | 9.490 | 9.760 | 8.090 | 8.440 | 4,631,041 | -1.25(-12.90%) |
Mar 10, 2020 | 9.660 | 9.750 | 8.670 | 9.690 | 5,385,815 | +0.43(+4.64%) |
Mar 09, 2020 | 10.67 | 10.90 | 9.230 | 9.260 | 4,871,660 | -2.75(-22.90%) |
Mar 06, 2020 | 11.88 | 12.48 | 11.66 | 12.01 | 2,549,400 | -0.38(-3.07%) |
Mar 05, 2020 | 13.24 | 13.60 | 12.25 | 12.39 | 3,240,549 | -0.99(-7.40%) |
Mar 04, 2020 | 13.46 | 13.52 | 13.03 | 13.38 | 1,823,843 | +0.14(+1.06%) |
Mar 03, 2020 | 13.56 | 13.61 | 12.78 | 13.24 | 2,877,242 | -0.25(-1.85%) |
Mar 02, 2020 | 13.08 | 13.50 | 12.71 | 13.49 | 2,534,465 | +0.53(+4.09%) |
Feb 28, 2020 | 11.75 | 12.98 | 11.73 | 12.96 | 2,866,100 | +0.69(+5.62%) |
Feb 27, 2020 | 12.46 | 13.11 | 12.26 | 12.27 | 2,795,531 | -0.75(-5.76%) |
Feb 26, 2020 | 13.33 | 13.73 | 12.97 | 13.02 | 2,202,347 | -0.24(-1.81%) |
Feb 25, 2020 | 13.79 | 13.81 | 13.14 | 13.26 | 1,849,141 | -0.47(-3.42%) |
Feb 24, 2020 | 13.56 | 13.93 | 13.43 | 13.73 | 1,697,651 | -0.51(-3.58%) |
Feb 21, 2020 | 14.43 | 14.47 | 14.18 | 14.24 | 2,154,300 | -0.31(-2.13%) |
Feb 20, 2020 | 14.02 | 14.59 | 14.02 | 14.55 | 2,944,365 | +0.45(+3.19%) |
Feb 19, 2020 | 13.57 | 14.17 | 13.57 | 14.10 | 1,970,029 | +0.49(+3.60%) |
Feb 18, 2020 | 13.33 | 13.81 | 13.33 | 13.61 | 1,788,047 | +0.21(+1.57%) |
Feb 14, 2020 | 13.56 | 13.78 | 13.21 | 13.40 | 1,895,100 | -0.13(-0.96%) |
Feb 13, 2020 | 13.21 | 13.56 | 13.12 | 13.53 | 2,271,337 | +0.16(+1.20%) |
Feb 12, 2020 | 12.82 | 13.54 | 12.75 | 13.37 | 3,234,298 | +0.49(+3.80%) |
Feb 11, 2020 | 12.98 | 13.10 | 12.45 | 12.88 | 2,873,671 | +0.02(+0.16%) |
Feb 10, 2020 | 12.65 | 13.05 | 11.85 | 12.86 | 7,154,393 | +0.68(+5.58%) |
Feb 07, 2020 | 12.51 | 12.52 | 12.06 | 12.18 | 5,019,500 | -0.51(-4.02%) |
Feb 06, 2020 | 13.11 | 13.15 | 12.68 | 12.69 | 2,199,241 | -0.36(-2.76%) |
Feb 05, 2020 | 13.48 | 13.48 | 12.93 | 13.05 | 1,466,600 | -0.19(-1.44%) |
Feb 04, 2020 | 13.02 | 13.52 | 13.02 | 13.24 | 2,666,090 | +0.42(+3.28%) |
Feb 03, 2020 | 12.75 | 12.90 | 12.68 | 12.82 | 2,338,439 | +0.05(+0.39%) |
Jan 31, 2020 | 13.14 | 13.14 | 12.60 | 12.77 | 3,313,600 | -0.53(-3.98%) |
Jan 30, 2020 | 13.25 | 13.51 | 13.02 | 13.30 | 2,092,988 | -0.08(-0.60%) |
Jan 29, 2020 | 13.89 | 13.96 | 13.30 | 13.38 | 1,673,233 | -0.43(-3.11%) |
Jan 28, 2020 | 13.65 | 14.11 | 13.65 | 13.81 | 1,376,258 | +0.24(+1.77%) |
Jan 27, 2020 | 13.65 | 13.80 | 13.32 | 13.57 | 2,993,702 | -0.54(-3.83%) |
Jan 24, 2020 | 14.50 | 14.55 | 13.84 | 14.11 | 2,677,300 | -0.16(-1.12%) |
Jan 23, 2020 | 13.93 | 14.37 | 13.71 | 14.27 | 4,923,776 | +0.27(+1.93%) |
Jan 22, 2020 | 13.95 | 14.33 | 13.82 | 14.00 | 4,244,984 | +0.14(+1.01%) |
Jan 21, 2020 | 13.70 | 13.97 | 13.49 | 13.86 | 7,349,004 | +0.89(+6.86%) |
Jan 17, 2020 | 13.10 | 13.16 | 12.76 | 12.97 | 2,038,700 | +0.00(+0.00%) |
Jan 16, 2020 | 12.69 | 13.20 | 12.69 | 12.97 | 3,957,427 | +0.39(+3.10%) |
Jan 15, 2020 | 12.10 | 12.75 | 12.10 | 12.58 | 2,926,100 | +0.43(+3.54%) |
Jan 14, 2020 | 12.21 | 12.33 | 12.10 | 12.15 | 1,373,687 | -0.10(-0.82%) |
Jan 13, 2020 | 12.40 | 12.57 | 12.14 | 12.25 | 1,556,840 | -0.22(-1.76%) |
Jan 10, 2020 | 12.59 | 12.60 | 12.22 | 12.47 | 2,200,300 | -0.07(-0.56%) |
Jan 09, 2020 | 12.23 | 12.67 | 12.18 | 12.54 | 1,823,280 | +0.40(+3.29%) |
Jan 08, 2020 | 12.08 | 12.25 | 11.94 | 12.14 | 2,112,668 | +0.02(+0.17%) |
Jan 07, 2020 | 12.06 | 12.35 | 11.99 | 12.12 | 1,942,010 | -0.04(-0.33%) |
Jan 06, 2020 | 12.35 | 12.56 | 12.14 | 12.16 | 2,574,819 | -0.36(-2.88%) |
Jan 03, 2020 | 12.85 | 13.02 | 12.49 | 12.52 | 1,999,800 | -0.51(-3.91%) |