Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.522 | 7.539 | 7.072 | 7.171 | 170,704 | -0.36(-4.83%) |
Mar 30, 2020 | 7.946 | 7.953 | 7.423 | 7.536 | 409,445 | -0.49(-6.13%) |
Mar 27, 2020 | 8.158 | 8.290 | 7.853 | 8.027 | 168,686 | -0.30(-3.56%) |
Mar 26, 2020 | 7.483 | 8.721 | 7.456 | 8.324 | 466,997 | +1.17(+16.28%) |
Mar 25, 2020 | 6.681 | 7.738 | 6.681 | 7.158 | 347,681 | +0.68(+10.55%) |
Mar 24, 2020 | 6.820 | 6.895 | 6.463 | 6.475 | 338,855 | -0.03(-0.48%) |
Mar 23, 2020 | 7.112 | 7.177 | 6.351 | 6.506 | 240,043 | -0.65(-9.14%) |
Mar 20, 2020 | 7.513 | 8.008 | 7.135 | 7.160 | 245,782 | -0.11(-1.45%) |
Mar 19, 2020 | 6.724 | 7.360 | 6.229 | 7.266 | 275,574 | +0.38(+5.50%) |
Mar 18, 2020 | 7.892 | 8.048 | 6.001 | 6.887 | 484,253 | -1.57(-18.59%) |
Mar 17, 2020 | 8.798 | 8.818 | 8.159 | 8.459 | 240,080 | -0.31(-3.50%) |
Mar 16, 2020 | 9.026 | 9.434 | 8.629 | 8.766 | 294,396 | -1.16(-11.67%) |
Mar 13, 2020 | 10.11 | 10.39 | 9.405 | 9.924 | 229,683 | +0.46(+4.86%) |
Mar 12, 2020 | 10.44 | 10.53 | 9.431 | 9.463 | 486,930 | -1.74(-15.54%) |
Mar 11, 2020 | 11.58 | 11.67 | 11.08 | 11.20 | 179,453 | -0.67(-5.68%) |
Mar 10, 2020 | 12.03 | 12.12 | 11.48 | 11.88 | 123,980 | +0.22(+1.93%) |
Mar 09, 2020 | 12.07 | 12.16 | 11.60 | 11.65 | 362,587 | -1.22(-9.47%) |
Mar 06, 2020 | 12.84 | 13.04 | 12.67 | 12.87 | 323,213 | -0.36(-2.71%) |
Mar 05, 2020 | 13.37 | 13.37 | 13.11 | 13.23 | 124,174 | -0.30(-2.23%) |
Mar 04, 2020 | 13.45 | 13.57 | 13.31 | 13.54 | 101,335 | +0.23(+1.73%) |
Mar 03, 2020 | 13.49 | 13.70 | 13.14 | 13.30 | 185,226 | -0.16(-1.21%) |
Mar 02, 2020 | 12.95 | 13.47 | 12.95 | 13.47 | 232,400 | +0.55(+4.24%) |
Feb 28, 2020 | 13.01 | 13.05 | 12.67 | 12.92 | 408,156 | -0.38(-2.89%) |
Feb 27, 2020 | 13.61 | 13.70 | 13.16 | 13.30 | 369,548 | -0.55(-4.00%) |
Feb 26, 2020 | 13.87 | 14.07 | 13.83 | 13.86 | 214,962 | -0.01(-0.09%) |
Feb 25, 2020 | 14.45 | 14.45 | 13.79 | 13.87 | 331,124 | -0.48(-3.36%) |
Feb 24, 2020 | 14.40 | 14.50 | 14.34 | 14.36 | 238,898 | -0.34(-2.32%) |
Feb 21, 2020 | 14.84 | 14.84 | 14.68 | 14.70 | 212,976 | -0.16(-1.06%) |
Feb 20, 2020 | 14.76 | 14.86 | 14.75 | 14.85 | 89,065 | +0.10(+0.70%) |
Feb 19, 2020 | 14.69 | 14.76 | 14.69 | 14.75 | 87,190 | +0.07(+0.46%) |
Feb 18, 2020 | 14.64 | 14.69 | 14.62 | 14.68 | 110,684 | +0.04(+0.29%) |
Feb 14, 2020 | 14.65 | 14.65 | 14.61 | 14.64 | 141,932 | -0.01(-0.09%) |
Feb 13, 2020 | 14.65 | 14.66 | 14.59 | 14.65 | 108,781 | +0.04(+0.27%) |
Feb 12, 2020 | 14.63 | 14.67 | 14.60 | 14.61 | 83,924 | +0.03(+0.20%) |
Feb 11, 2020 | 14.57 | 14.63 | 14.57 | 14.58 | 97,847 | +0.04(+0.25%) |
Feb 10, 2020 | 14.52 | 14.56 | 14.52 | 14.55 | 48,377 | +0.03(+0.18%) |
Feb 07, 2020 | 14.59 | 14.59 | 14.51 | 14.52 | 75,059 | -0.08(-0.58%) |
Feb 06, 2020 | 14.59 | 14.66 | 14.59 | 14.61 | 190,826 | +0.05(+0.32%) |
Feb 05, 2020 | 14.43 | 14.57 | 14.43 | 14.56 | 93,301 | +0.20(+1.40%) |
Feb 04, 2020 | 14.39 | 14.41 | 14.35 | 14.36 | 82,591 | +0.09(+0.62%) |
Feb 03, 2020 | 14.27 | 14.37 | 14.25 | 14.27 | 70,073 | +0.02(+0.16%) |
Jan 31, 2020 | 14.35 | 14.35 | 14.21 | 14.25 | 161,083 | -0.11(-0.79%) |
Jan 30, 2020 | 14.32 | 14.36 | 14.25 | 14.36 | 66,632 | +0.02(+0.14%) |
Jan 29, 2020 | 14.39 | 14.39 | 14.32 | 14.34 | 57,071 | -0.01(-0.10%) |
Jan 28, 2020 | 14.30 | 14.38 | 14.26 | 14.36 | 76,881 | +0.11(+0.77%) |
Jan 27, 2020 | 14.21 | 14.31 | 14.21 | 14.25 | 108,463 | -0.12(-0.86%) |
Jan 24, 2020 | 14.52 | 14.53 | 14.32 | 14.37 | 101,468 | -0.14(-0.95%) |
Jan 23, 2020 | 14.46 | 14.52 | 14.43 | 14.51 | 62,944 | +0.02(+0.12%) |
Jan 22, 2020 | 14.48 | 14.52 | 14.47 | 14.49 | 74,175 | +0.05(+0.36%) |
Jan 21, 2020 | 14.44 | 14.48 | 14.41 | 14.44 | 105,186 | -0.02(-0.12%) |
Jan 17, 2020 | 14.46 | 14.48 | 14.44 | 14.46 | 155,415 | +0.02(+0.13%) |
Jan 16, 2020 | 14.39 | 14.44 | 14.39 | 14.44 | 90,056 | +0.13(+0.88%) |
Jan 15, 2020 | 14.30 | 14.36 | 14.29 | 14.31 | 141,273 | +0.02(+0.11%) |
Jan 14, 2020 | 14.27 | 14.32 | 14.27 | 14.30 | 88,381 | +0.04(+0.27%) |
Jan 13, 2020 | 14.17 | 14.26 | 14.17 | 14.26 | 90,433 | +0.09(+0.64%) |
Jan 10, 2020 | 14.16 | 14.19 | 14.14 | 14.17 | 84,786 | +0.01(+0.05%) |
Jan 09, 2020 | 14.12 | 14.17 | 14.10 | 14.16 | 63,177 | +0.04(+0.32%) |
Jan 08, 2020 | 14.12 | 14.17 | 14.11 | 14.12 | 106,836 | -0.01(-0.09%) |
Jan 07, 2020 | 14.12 | 14.14 | 14.10 | 14.13 | 51,610 | +0.01(+0.05%) |
Jan 06, 2020 | 14.06 | 14.13 | 14.02 | 14.12 | 96,527 | +0.01(+0.09%) |
Jan 03, 2020 | 14.04 | 14.13 | 14.03 | 14.11 | 82,919 | +0.00(+0.00%) |