Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.040 | 9.813 | 8.520 | 8.730 | 32,722 | -0.36(-3.96%) |
Mar 30, 2020 | 9.270 | 9.270 | 8.710 | 9.090 | 19,556 | +0.09(+1.00%) |
Mar 27, 2020 | 9.610 | 9.775 | 9.000 | 9.000 | 24,700 | -1.19(-11.68%) |
Mar 26, 2020 | 9.690 | 10.59 | 9.230 | 10.19 | 36,582 | +0.69(+7.26%) |
Mar 25, 2020 | 9.600 | 9.920 | 9.000 | 9.500 | 26,695 | -0.90(-8.65%) |
Mar 24, 2020 | 10.48 | 10.68 | 8.810 | 10.40 | 42,635 | -0.49(-4.50%) |
Mar 23, 2020 | 12.01 | 12.01 | 10.63 | 10.89 | 14,317 | -1.31(-10.74%) |
Mar 20, 2020 | 12.08 | 12.27 | 11.05 | 12.20 | 39,600 | -0.08(-0.65%) |
Mar 19, 2020 | 11.57 | 12.30 | 10.42 | 12.28 | 37,630 | +0.81(+7.06%) |
Mar 18, 2020 | 11.80 | 11.80 | 10.62 | 11.47 | 22,392 | -0.78(-6.37%) |
Mar 17, 2020 | 9.950 | 12.25 | 8.330 | 12.25 | 53,600 | +2.68(+28.00%) |
Mar 16, 2020 | 9.950 | 11.10 | 8.710 | 9.570 | 75,558 | -0.90(-8.60%) |
Mar 13, 2020 | 10.37 | 10.60 | 9.940 | 10.47 | 55,400 | +0.28(+2.75%) |
Mar 12, 2020 | 11.10 | 11.26 | 9.790 | 10.19 | 44,593 | -0.90(-8.12%) |
Mar 11, 2020 | 11.47 | 12.35 | 11.09 | 11.09 | 32,645 | -0.48(-4.15%) |
Mar 10, 2020 | 11.17 | 11.98 | 10.77 | 11.57 | 32,891 | +0.40(+3.58%) |
Mar 09, 2020 | 11.17 | 11.25 | 11.06 | 11.17 | 8,986 | -1.29(-10.35%) |
Mar 06, 2020 | 13.49 | 13.72 | 12.03 | 12.46 | 16,500 | -1.34(-9.71%) |
Mar 05, 2020 | 13.86 | 13.86 | 12.75 | 13.80 | 134,632 | -0.45(-3.16%) |
Mar 04, 2020 | 13.16 | 14.25 | 13.16 | 14.25 | 153,329 | +1.09(+8.28%) |
Mar 03, 2020 | 12.13 | 13.48 | 11.65 | 13.16 | 326,628 | +0.66(+5.28%) |
Mar 02, 2020 | 11.25 | 12.55 | 11.03 | 12.50 | 51,271 | +1.05(+9.17%) |
Feb 28, 2020 | 10.65 | 11.52 | 9.890 | 11.45 | 20,900 | +0.45(+4.09%) |
Feb 27, 2020 | 8.740 | 11.18 | 8.740 | 11.00 | 114,089 | +1.86(+20.35%) |
Feb 26, 2020 | 10.50 | 10.59 | 9.000 | 9.140 | 28,444 | -1.37(-13.04%) |
Feb 25, 2020 | 10.73 | 10.89 | 10.50 | 10.51 | 9,915 | -0.72(-6.41%) |
Feb 24, 2020 | 12.11 | 12.11 | 10.54 | 11.23 | 14,327 | -1.04(-8.48%) |
Feb 21, 2020 | 13.11 | 13.17 | 12.27 | 12.27 | 16,900 | -0.74(-5.69%) |
Feb 20, 2020 | 12.98 | 13.20 | 12.45 | 13.01 | 35,176 | -0.04(-0.31%) |
Feb 19, 2020 | 12.50 | 13.11 | 12.16 | 13.05 | 80,768 | +0.78(+6.36%) |
Feb 18, 2020 | 12.84 | 12.89 | 12.19 | 12.27 | 6,711 | -0.45(-3.54%) |
Feb 14, 2020 | 12.76 | 13.04 | 12.72 | 12.72 | 36,700 | -0.20(-1.55%) |
Feb 13, 2020 | 12.96 | 12.96 | 12.75 | 12.92 | 5,416 | +0.14(+1.10%) |
Feb 12, 2020 | 12.75 | 12.98 | 12.75 | 12.78 | 19,620 | +0.03(+0.24%) |
Feb 11, 2020 | 12.88 | 12.92 | 12.49 | 12.75 | 18,982 | -0.02(-0.16%) |
Feb 10, 2020 | 12.67 | 12.79 | 12.55 | 12.77 | 30,686 | -0.02(-0.16%) |
Feb 07, 2020 | 12.79 | 13.00 | 12.00 | 12.79 | 42,100 | +0.19(+1.51%) |
Feb 06, 2020 | 13.10 | 13.10 | 12.18 | 12.60 | 39,075 | -0.43(-3.30%) |
Feb 05, 2020 | 13.03 | 13.27 | 12.94 | 13.03 | 120,592 | -0.07(-0.53%) |
Feb 04, 2020 | 12.99 | 13.16 | 12.83 | 13.10 | 23,579 | +0.27(+2.10%) |
Feb 03, 2020 | 13.02 | 13.22 | 12.79 | 12.83 | 12,943 | +0.00(+0.00%) |
Jan 31, 2020 | 13.16 | 13.16 | 12.64 | 12.83 | 80,600 | -0.08(-0.62%) |
Jan 30, 2020 | 13.11 | 13.11 | 12.53 | 12.91 | 2,436 | -0.35(-2.64%) |
Jan 29, 2020 | 13.09 | 13.32 | 12.29 | 13.26 | 53,112 | +0.11(+0.84%) |
Jan 28, 2020 | 12.83 | 13.26 | 12.74 | 13.15 | 183,570 | +0.33(+2.57%) |
Jan 27, 2020 | 12.29 | 13.26 | 12.29 | 12.82 | 31,427 | +0.34(+2.72%) |
Jan 24, 2020 | 12.74 | 12.74 | 12.44 | 12.48 | 6,600 | +0.10(+0.81%) |
Jan 23, 2020 | 12.19 | 12.49 | 12.19 | 12.38 | 15,319 | +0.18(+1.48%) |
Jan 22, 2020 | 12.31 | 12.40 | 12.01 | 12.20 | 5,359 | -0.14(-1.13%) |
Jan 21, 2020 | 12.82 | 12.82 | 12.33 | 12.34 | 11,070 | -0.51(-3.97%) |
Jan 17, 2020 | 12.97 | 12.97 | 12.63 | 12.85 | 15,000 | -0.02(-0.16%) |
Jan 16, 2020 | 12.73 | 12.91 | 12.32 | 12.87 | 6,723 | +0.30(+2.39%) |
Jan 15, 2020 | 12.97 | 13.00 | 12.47 | 12.57 | 11,876 | -0.32(-2.48%) |
Jan 14, 2020 | 13.00 | 13.10 | 12.89 | 12.89 | 6,896 | -0.10(-0.77%) |
Jan 13, 2020 | 13.00 | 13.00 | 12.91 | 12.99 | 3,878 | +0.02(+0.15%) |
Jan 10, 2020 | 12.77 | 13.00 | 12.77 | 12.97 | 15,800 | +0.00(+0.00%) |
Jan 09, 2020 | 12.77 | 12.97 | 12.77 | 12.97 | 3,612 | +0.20(+1.57%) |
Jan 08, 2020 | 12.80 | 12.81 | 12.72 | 12.77 | 13,519 | -0.22(-1.69%) |
Jan 07, 2020 | 12.80 | 13.00 | 12.78 | 12.99 | 4,464 | +0.22(+1.72%) |
Jan 06, 2020 | 12.45 | 13.00 | 12.45 | 12.77 | 11,413 | +0.44(+3.57%) |
Jan 03, 2020 | 12.60 | 12.70 | 12.33 | 12.33 | 8,500 | -0.39(-3.07%) |