Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.00 | 10.30 | 9.401 | 9.535 | 373,458 | -0.47(-4.68%) |
Mar 30, 2020 | 9.483 | 10.03 | 9.455 | 10.00 | 372,948 | +0.75(+8.16%) |
Mar 27, 2020 | 9.702 | 9.924 | 9.221 | 9.249 | 409,383 | -0.97(-9.49%) |
Mar 26, 2020 | 9.343 | 10.24 | 9.269 | 10.22 | 430,213 | +1.31(+14.65%) |
Mar 25, 2020 | 9.348 | 9.919 | 8.633 | 8.912 | 409,913 | -0.33(-3.62%) |
Mar 24, 2020 | 8.876 | 9.292 | 8.567 | 9.247 | 635,137 | +1.58(+20.63%) |
Mar 23, 2020 | 7.287 | 7.857 | 6.999 | 7.665 | 420,888 | +0.56(+7.85%) |
Mar 20, 2020 | 7.969 | 8.260 | 7.087 | 7.107 | 378,263 | -0.37(-4.99%) |
Mar 19, 2020 | 7.090 | 7.969 | 6.657 | 7.481 | 235,736 | +0.26(+3.59%) |
Mar 18, 2020 | 7.568 | 7.955 | 6.380 | 7.222 | 335,446 | -1.19(-14.12%) |
Mar 17, 2020 | 7.334 | 8.603 | 6.943 | 8.410 | 438,308 | +1.36(+19.37%) |
Mar 16, 2020 | 7.596 | 9.267 | 6.973 | 7.045 | 408,910 | -3.45(-32.87%) |
Mar 13, 2020 | 9.361 | 10.49 | 8.614 | 10.49 | 385,893 | +2.13(+25.49%) |
Mar 12, 2020 | 9.794 | 10.09 | 8.363 | 8.363 | 1,050,974 | -2.52(-23.16%) |
Mar 11, 2020 | 11.49 | 11.70 | 10.65 | 10.88 | 219,308 | -1.33(-10.93%) |
Mar 10, 2020 | 11.61 | 12.22 | 10.79 | 12.22 | 223,388 | +1.36(+12.55%) |
Mar 09, 2020 | 11.70 | 11.83 | 10.58 | 10.86 | 272,675 | -2.14(-16.49%) |
Mar 06, 2020 | 12.93 | 13.10 | 12.32 | 13.00 | 261,813 | -0.56(-4.13%) |
Mar 05, 2020 | 13.80 | 14.35 | 13.38 | 13.56 | 193,219 | -0.90(-6.24%) |
Mar 04, 2020 | 13.73 | 14.48 | 13.34 | 14.46 | 158,702 | +1.32(+10.03%) |
Mar 03, 2020 | 14.33 | 14.57 | 12.93 | 13.14 | 384,459 | -1.02(-7.21%) |
Mar 02, 2020 | 13.84 | 14.16 | 12.78 | 14.16 | 378,857 | +0.88(+6.60%) |
Feb 28, 2020 | 11.69 | 13.41 | 11.62 | 13.29 | 615,180 | +0.62(+4.85%) |
Feb 27, 2020 | 13.22 | 13.77 | 12.67 | 12.67 | 416,166 | -1.43(-10.17%) |
Feb 26, 2020 | 14.14 | 14.69 | 13.94 | 14.11 | 696,631 | +0.10(+0.75%) |
Feb 25, 2020 | 15.38 | 15.39 | 13.88 | 14.00 | 358,294 | -1.04(-6.90%) |
Feb 24, 2020 | 15.00 | 15.53 | 14.82 | 15.04 | 291,564 | -1.58(-9.51%) |
Feb 21, 2020 | 17.45 | 17.45 | 16.47 | 16.62 | 342,926 | -1.03(-5.85%) |
Feb 20, 2020 | 18.20 | 18.20 | 17.13 | 17.66 | 161,484 | -0.62(-3.39%) |
Feb 19, 2020 | 17.72 | 18.28 | 17.72 | 18.28 | 165,351 | +0.93(+5.34%) |
Feb 18, 2020 | 17.23 | 17.39 | 17.09 | 17.35 | 162,223 | -0.36(-2.02%) |
Feb 14, 2020 | 17.90 | 18.07 | 17.54 | 17.71 | 161,023 | +0.08(+0.44%) |
Feb 13, 2020 | 17.31 | 17.83 | 17.31 | 17.63 | 149,534 | +0.03(+0.19%) |
Feb 12, 2020 | 17.52 | 17.72 | 17.49 | 17.60 | 147,161 | +0.42(+2.43%) |
Feb 11, 2020 | 16.87 | 17.33 | 16.87 | 17.18 | 141,848 | +0.62(+3.71%) |
Feb 10, 2020 | 15.88 | 16.57 | 15.88 | 16.57 | 156,521 | +0.46(+2.83%) |
Feb 07, 2020 | 16.56 | 16.59 | 16.10 | 16.11 | 89,546 | -0.69(-4.11%) |
Feb 06, 2020 | 16.81 | 16.82 | 16.44 | 16.80 | 121,718 | +0.02(+0.15%) |
Feb 05, 2020 | 16.60 | 16.78 | 16.32 | 16.77 | 194,368 | +0.74(+4.63%) |
Feb 04, 2020 | 15.91 | 16.09 | 15.73 | 16.03 | 195,243 | +0.84(+5.52%) |
Feb 03, 2020 | 14.85 | 15.26 | 14.85 | 15.19 | 195,355 | +0.35(+2.38%) |
Jan 31, 2020 | 15.78 | 15.78 | 14.73 | 14.84 | 336,100 | -1.12(-7.00%) |
Jan 30, 2020 | 15.80 | 15.98 | 15.32 | 15.96 | 154,180 | +0.00(+0.01%) |
Jan 29, 2020 | 16.51 | 16.51 | 15.92 | 15.96 | 194,103 | -0.58(-3.51%) |
Jan 28, 2020 | 16.11 | 16.62 | 15.98 | 16.54 | 263,648 | +0.75(+4.75%) |
Jan 27, 2020 | 16.17 | 16.22 | 15.76 | 15.79 | 347,998 | -1.35(-7.88%) |
Jan 24, 2020 | 17.53 | 17.87 | 16.86 | 17.14 | 382,279 | +0.09(+0.51%) |
Jan 23, 2020 | 16.85 | 17.06 | 16.58 | 17.05 | 145,065 | +0.27(+1.63%) |
Jan 22, 2020 | 16.55 | 17.02 | 16.55 | 16.77 | 270,482 | +0.42(+2.59%) |
Jan 21, 2020 | 16.19 | 16.47 | 16.19 | 16.35 | 120,558 | +0.08(+0.49%) |
Jan 17, 2020 | 16.18 | 16.27 | 16.08 | 16.27 | 84,727 | +0.22(+1.39%) |
Jan 16, 2020 | 15.74 | 16.07 | 15.74 | 16.05 | 105,644 | +0.49(+3.12%) |
Jan 15, 2020 | 15.85 | 15.87 | 15.49 | 15.56 | 124,304 | -0.35(-2.18%) |
Jan 14, 2020 | 15.93 | 16.12 | 15.77 | 15.91 | 142,021 | +0.02(+0.16%) |
Jan 13, 2020 | 15.69 | 15.93 | 15.65 | 15.88 | 87,924 | +0.34(+2.19%) |
Jan 10, 2020 | 15.92 | 15.92 | 15.45 | 15.54 | 128,497 | -0.20(-1.27%) |
Jan 09, 2020 | 15.89 | 15.94 | 15.44 | 15.74 | 132,147 | +0.18(+1.15%) |
Jan 08, 2020 | 15.59 | 15.73 | 15.44 | 15.56 | 125,172 | -0.01(-0.10%) |
Jan 07, 2020 | 15.45 | 15.73 | 15.32 | 15.58 | 190,448 | +0.37(+2.40%) |
Jan 06, 2020 | 15.08 | 15.26 | 14.94 | 15.21 | 211,695 | -0.25(-1.59%) |
Jan 03, 2020 | 15.56 | 15.67 | 15.32 | 15.46 | 227,681 | -0.51(-3.19%) |