Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.334 | 10.14 | 9.285 | 10.02 | 71,200 | +0.65(+6.92%) |
Mar 30, 2020 | 8.530 | 9.450 | 8.424 | 9.372 | 76,100 | +0.95(+11.26%) |
Mar 27, 2020 | 9.034 | 9.034 | 8.424 | 8.424 | 54,532 | -0.86(-9.28%) |
Mar 26, 2020 | 9.305 | 9.623 | 8.966 | 9.285 | 62,520 | -0.08(-0.83%) |
Mar 25, 2020 | 10.02 | 10.17 | 9.285 | 9.363 | 50,342 | -0.64(-6.39%) |
Mar 24, 2020 | 10.57 | 10.73 | 9.653 | 10.00 | 61,344 | -0.18(-1.81%) |
Mar 23, 2020 | 10.11 | 10.29 | 9.769 | 10.19 | 62,667 | +0.12(+1.15%) |
Mar 20, 2020 | 9.343 | 10.29 | 8.840 | 10.07 | 100,596 | +0.77(+8.33%) |
Mar 19, 2020 | 8.714 | 9.871 | 8.392 | 9.295 | 90,299 | +0.40(+4.46%) |
Mar 18, 2020 | 8.782 | 9.004 | 8.172 | 8.898 | 123,217 | -0.32(-3.47%) |
Mar 17, 2020 | 9.247 | 9.745 | 8.424 | 9.217 | 92,787 | -0.01(-0.10%) |
Mar 16, 2020 | 8.298 | 9.702 | 8.298 | 9.227 | 162,432 | +0.16(+1.82%) |
Mar 13, 2020 | 9.818 | 9.837 | 8.743 | 9.063 | 88,925 | -0.15(-1.58%) |
Mar 12, 2020 | 9.082 | 9.682 | 9.082 | 9.208 | 104,241 | -0.36(-3.74%) |
Mar 11, 2020 | 9.837 | 10.27 | 9.329 | 9.566 | 92,122 | -0.46(-4.63%) |
Mar 10, 2020 | 10.06 | 10.13 | 9.818 | 10.03 | 44,096 | +0.15(+1.57%) |
Mar 09, 2020 | 10.88 | 10.88 | 9.818 | 9.876 | 50,781 | -1.66(-14.36%) |
Mar 06, 2020 | 12.01 | 12.45 | 11.50 | 11.53 | 48,232 | -0.76(-6.15%) |
Mar 05, 2020 | 11.78 | 12.34 | 11.78 | 12.29 | 75,203 | +0.24(+2.01%) |
Mar 04, 2020 | 12.54 | 12.61 | 11.84 | 12.04 | 41,189 | -0.41(-3.27%) |
Mar 03, 2020 | 12.03 | 12.80 | 12.03 | 12.45 | 59,443 | +0.62(+5.24%) |
Mar 02, 2020 | 11.68 | 12.04 | 11.55 | 11.83 | 37,626 | +0.16(+1.41%) |
Feb 28, 2020 | 11.60 | 12.07 | 11.36 | 11.67 | 70,851 | -0.22(-1.87%) |
Feb 27, 2020 | 12.37 | 12.41 | 11.76 | 11.89 | 63,862 | -0.76(-6.03%) |
Feb 26, 2020 | 12.83 | 13.19 | 12.58 | 12.65 | 28,572 | -0.16(-1.28%) |
Feb 25, 2020 | 13.00 | 13.00 | 12.21 | 12.82 | 59,412 | -0.29(-2.21%) |
Feb 24, 2020 | 12.27 | 13.12 | 11.91 | 13.11 | 59,821 | +0.60(+4.79%) |
Feb 21, 2020 | 12.64 | 12.94 | 12.09 | 12.51 | 57,828 | -0.14(-1.07%) |
Feb 20, 2020 | 13.46 | 13.46 | 12.52 | 12.64 | 41,814 | -0.86(-6.37%) |
Feb 19, 2020 | 13.50 | 13.71 | 13.37 | 13.50 | 44,096 | +0.00(+0.00%) |
Feb 18, 2020 | 13.87 | 13.95 | 13.29 | 13.50 | 53,236 | -0.45(-3.25%) |
Feb 14, 2020 | 13.66 | 13.99 | 13.53 | 13.96 | 45,621 | +0.30(+2.19%) |
Feb 13, 2020 | 13.82 | 13.96 | 13.59 | 13.66 | 17,263 | -0.22(-1.60%) |
Feb 12, 2020 | 14.28 | 14.28 | 13.83 | 13.88 | 29,752 | -0.30(-2.11%) |
Feb 11, 2020 | 14.01 | 14.49 | 14.01 | 14.18 | 20,631 | +0.30(+2.16%) |
Feb 10, 2020 | 13.77 | 14.00 | 13.67 | 13.88 | 39,401 | +0.08(+0.56%) |
Feb 07, 2020 | 14.23 | 14.23 | 13.65 | 13.80 | 57,001 | -0.44(-3.12%) |
Feb 06, 2020 | 14.50 | 14.50 | 14.09 | 14.25 | 31,274 | -0.14(-1.01%) |
Feb 05, 2020 | 14.72 | 14.84 | 13.87 | 14.39 | 64,367 | -0.11(-0.73%) |
Feb 04, 2020 | 14.69 | 14.87 | 14.46 | 14.50 | 53,696 | -0.03(-0.20%) |
Feb 03, 2020 | 14.22 | 14.73 | 14.22 | 14.53 | 49,995 | +0.32(+2.24%) |
Jan 31, 2020 | 14.41 | 14.76 | 13.90 | 14.21 | 56,380 | -0.32(-2.20%) |
Jan 30, 2020 | 14.09 | 14.59 | 14.09 | 14.53 | 53,627 | +0.26(+1.83%) |
Jan 29, 2020 | 14.33 | 14.81 | 14.23 | 14.27 | 40,404 | -0.11(-0.74%) |
Jan 28, 2020 | 14.34 | 14.58 | 14.28 | 14.37 | 23,367 | +0.22(+1.57%) |
Jan 27, 2020 | 14.64 | 14.84 | 14.15 | 14.15 | 30,413 | -0.81(-5.43%) |
Jan 24, 2020 | 15.15 | 15.15 | 14.84 | 14.96 | 36,724 | -0.14(-0.90%) |
Jan 23, 2020 | 15.06 | 15.16 | 14.74 | 15.10 | 69,059 | -0.05(-0.32%) |
Jan 22, 2020 | 16.06 | 16.40 | 15.11 | 15.15 | 48,942 | -0.85(-5.32%) |
Jan 21, 2020 | 15.25 | 16.15 | 15.20 | 16.00 | 70,988 | +0.50(+3.24%) |
Jan 17, 2020 | 15.64 | 15.90 | 15.22 | 15.50 | 38,173 | +0.02(+0.12%) |
Jan 16, 2020 | 15.32 | 15.70 | 15.31 | 15.48 | 56,063 | +0.12(+0.76%) |
Jan 15, 2020 | 15.34 | 15.51 | 15.20 | 15.36 | 54,673 | +0.00(+0.00%) |
Jan 14, 2020 | 15.56 | 15.85 | 15.32 | 15.36 | 51,210 | -0.20(-1.30%) |
Jan 13, 2020 | 15.87 | 15.89 | 15.38 | 15.56 | 55,019 | -0.28(-1.77%) |
Jan 10, 2020 | 17.06 | 17.15 | 15.80 | 15.84 | 93,208 | -1.25(-7.30%) |
Jan 09, 2020 | 17.13 | 17.27 | 16.78 | 17.09 | 54,769 | -0.01(-0.06%) |
Jan 08, 2020 | 17.07 | 17.35 | 17.03 | 17.10 | 51,987 | +0.08(+0.45%) |
Jan 07, 2020 | 16.90 | 17.18 | 16.71 | 17.02 | 33,499 | +0.06(+0.34%) |
Jan 06, 2020 | 16.72 | 17.11 | 16.64 | 16.96 | 44,639 | +0.05(+0.29%) |
Jan 03, 2020 | 17.03 | 17.35 | 16.72 | 16.92 | 69,104 | -0.22(-1.30%) |