Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.200 | 8.200 | 7.410 | 7.740 | 815,602 | -0.39(-4.80%) |
Mar 30, 2020 | 7.610 | 8.150 | 7.250 | 8.130 | 567,244 | +0.60(+7.97%) |
Mar 27, 2020 | 8.290 | 8.340 | 7.520 | 7.530 | 616,000 | -1.12(-12.95%) |
Mar 26, 2020 | 8.060 | 9.220 | 8.060 | 8.650 | 655,709 | +0.65(+8.13%) |
Mar 25, 2020 | 7.350 | 8.100 | 7.170 | 8.000 | 648,674 | +0.68(+9.29%) |
Mar 24, 2020 | 7.260 | 7.630 | 6.870 | 7.320 | 842,884 | +0.58(+8.61%) |
Mar 23, 2020 | 6.700 | 7.045 | 6.260 | 6.740 | 865,323 | +0.17(+2.59%) |
Mar 20, 2020 | 7.190 | 7.600 | 6.500 | 6.570 | 1,175,000 | -0.42(-6.01%) |
Mar 19, 2020 | 5.730 | 7.300 | 5.700 | 6.990 | 906,926 | +1.28(+22.42%) |
Mar 18, 2020 | 6.620 | 6.870 | 5.630 | 5.710 | 1,499,542 | -1.29(-18.43%) |
Mar 17, 2020 | 7.070 | 7.340 | 6.460 | 7.000 | 1,446,170 | +0.01(+0.14%) |
Mar 16, 2020 | 7.690 | 8.000 | 6.990 | 6.990 | 1,014,439 | -1.57(-18.34%) |
Mar 13, 2020 | 8.890 | 9.310 | 7.800 | 8.560 | 1,250,200 | +0.36(+4.39%) |
Mar 12, 2020 | 9.000 | 9.080 | 8.050 | 8.200 | 2,168,127 | -1.46(-15.11%) |
Mar 11, 2020 | 10.21 | 10.38 | 9.400 | 9.660 | 1,066,205 | -0.81(-7.74%) |
Mar 10, 2020 | 10.47 | 10.60 | 9.700 | 10.47 | 1,108,688 | +0.66(+6.73%) |
Mar 09, 2020 | 11.05 | 11.45 | 9.700 | 9.810 | 1,179,159 | -1.85(-15.87%) |
Mar 06, 2020 | 12.06 | 12.34 | 11.42 | 11.66 | 608,000 | -0.84(-6.72%) |
Mar 05, 2020 | 13.01 | 13.19 | 12.41 | 12.50 | 570,349 | -0.63(-4.80%) |
Mar 04, 2020 | 13.23 | 13.32 | 12.86 | 13.13 | 475,639 | +0.23(+1.78%) |
Mar 03, 2020 | 12.79 | 13.17 | 12.66 | 12.90 | 753,879 | +0.01(+0.08%) |
Mar 02, 2020 | 12.50 | 12.95 | 12.05 | 12.89 | 1,042,322 | +0.67(+5.48%) |
Feb 28, 2020 | 11.78 | 12.23 | 11.61 | 12.22 | 1,438,300 | +0.31(+2.60%) |
Feb 27, 2020 | 12.00 | 12.76 | 11.50 | 11.91 | 850,995 | -0.34(-2.78%) |
Feb 26, 2020 | 12.55 | 12.62 | 12.03 | 12.25 | 638,874 | -0.11(-0.89%) |
Feb 25, 2020 | 13.00 | 13.15 | 12.01 | 12.36 | 916,340 | -0.59(-4.56%) |
Feb 24, 2020 | 13.54 | 13.62 | 12.70 | 12.95 | 821,942 | -1.04(-7.43%) |
Feb 21, 2020 | 14.63 | 14.63 | 13.84 | 13.99 | 552,700 | -0.63(-4.31%) |
Feb 20, 2020 | 14.79 | 14.84 | 14.26 | 14.62 | 595,318 | -0.17(-1.15%) |
Feb 19, 2020 | 15.10 | 15.15 | 14.57 | 14.79 | 612,048 | -0.22(-1.47%) |
Feb 18, 2020 | 14.68 | 15.03 | 14.32 | 15.01 | 587,259 | +0.23(+1.56%) |
Feb 14, 2020 | 14.89 | 14.93 | 14.59 | 14.78 | 270,800 | -0.12(-0.81%) |
Feb 13, 2020 | 15.21 | 15.38 | 14.89 | 14.90 | 282,404 | -0.36(-2.36%) |
Feb 12, 2020 | 14.88 | 15.39 | 14.65 | 15.26 | 393,212 | +0.46(+3.11%) |
Feb 11, 2020 | 14.82 | 15.01 | 14.49 | 14.80 | 365,257 | +0.09(+0.61%) |
Feb 10, 2020 | 14.47 | 14.89 | 14.44 | 14.71 | 314,625 | +0.21(+1.45%) |
Feb 07, 2020 | 15.18 | 15.30 | 14.44 | 14.50 | 425,900 | -0.73(-4.79%) |
Feb 06, 2020 | 14.62 | 15.67 | 14.50 | 15.23 | 579,432 | +0.63(+4.32%) |
Feb 05, 2020 | 14.32 | 14.83 | 14.32 | 14.60 | 488,340 | +0.22(+1.53%) |
Feb 04, 2020 | 13.99 | 14.50 | 13.98 | 14.38 | 368,379 | +0.53(+3.83%) |
Feb 03, 2020 | 13.35 | 13.90 | 13.32 | 13.85 | 532,448 | +0.46(+3.44%) |
Jan 31, 2020 | 14.08 | 14.08 | 13.16 | 13.39 | 619,600 | -0.74(-5.24%) |
Jan 30, 2020 | 14.12 | 14.44 | 13.99 | 14.13 | 360,379 | -0.15(-1.05%) |
Jan 29, 2020 | 14.40 | 14.41 | 14.15 | 14.28 | 274,321 | +0.01(+0.07%) |
Jan 28, 2020 | 14.03 | 14.43 | 13.99 | 14.27 | 409,665 | +0.39(+2.81%) |
Jan 27, 2020 | 14.03 | 14.13 | 13.83 | 13.88 | 479,118 | -0.45(-3.14%) |
Jan 24, 2020 | 15.02 | 15.14 | 14.31 | 14.33 | 561,300 | -0.68(-4.53%) |
Jan 23, 2020 | 15.27 | 15.28 | 14.91 | 15.01 | 466,138 | -0.35(-2.28%) |
Jan 22, 2020 | 15.56 | 15.56 | 15.19 | 15.36 | 336,700 | -0.16(-1.03%) |
Jan 21, 2020 | 15.22 | 15.70 | 15.13 | 15.52 | 384,809 | +0.25(+1.64%) |
Jan 17, 2020 | 15.57 | 15.73 | 15.14 | 15.27 | 389,400 | -0.17(-1.10%) |
Jan 16, 2020 | 15.58 | 15.71 | 15.25 | 15.44 | 332,280 | +0.02(+0.13%) |
Jan 15, 2020 | 15.35 | 15.54 | 15.21 | 15.42 | 427,887 | +0.19(+1.25%) |
Jan 14, 2020 | 14.99 | 15.36 | 14.70 | 15.23 | 555,111 | +0.14(+0.93%) |
Jan 13, 2020 | 15.50 | 15.67 | 14.91 | 15.09 | 569,068 | -0.41(-2.65%) |
Jan 10, 2020 | 15.47 | 15.75 | 15.32 | 15.50 | 491,000 | +0.10(+0.65%) |
Jan 09, 2020 | 16.00 | 16.04 | 15.37 | 15.40 | 351,919 | -0.45(-2.84%) |
Jan 08, 2020 | 15.61 | 16.02 | 15.48 | 15.85 | 392,299 | +0.21(+1.34%) |
Jan 07, 2020 | 15.70 | 16.01 | 15.35 | 15.64 | 519,463 | +0.04(+0.26%) |
Jan 06, 2020 | 15.78 | 15.80 | 14.86 | 15.60 | 669,927 | -0.11(-0.70%) |
Jan 03, 2020 | 15.57 | 15.88 | 15.36 | 15.71 | 675,700 | -0.09(-0.57%) |