Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.690 | 8.940 | 8.290 | 8.510 | 510,179 | -0.16(-1.85%) |
Mar 30, 2020 | 8.510 | 9.000 | 8.170 | 8.670 | 468,008 | +0.23(+2.73%) |
Mar 27, 2020 | 9.170 | 9.450 | 8.190 | 8.440 | 616,500 | -1.20(-12.45%) |
Mar 26, 2020 | 9.150 | 9.810 | 8.950 | 9.640 | 904,093 | +0.61(+6.76%) |
Mar 25, 2020 | 9.350 | 9.870 | 8.840 | 9.030 | 987,172 | -0.32(-3.42%) |
Mar 24, 2020 | 8.000 | 9.380 | 7.800 | 9.350 | 932,248 | +1.46(+18.50%) |
Mar 23, 2020 | 8.070 | 8.290 | 7.540 | 7.890 | 711,307 | -0.21(-2.59%) |
Mar 20, 2020 | 8.000 | 8.270 | 7.260 | 8.100 | 976,000 | +0.12(+1.50%) |
Mar 19, 2020 | 6.270 | 8.010 | 6.160 | 7.980 | 1,222,511 | +1.71(+27.27%) |
Mar 18, 2020 | 5.470 | 6.340 | 4.520 | 6.270 | 1,247,101 | +0.58(+10.19%) |
Mar 17, 2020 | 6.480 | 6.530 | 5.420 | 5.690 | 1,184,323 | -0.45(-7.33%) |
Mar 16, 2020 | 7.700 | 7.990 | 6.140 | 6.140 | 798,547 | -2.18(-26.20%) |
Mar 13, 2020 | 8.670 | 8.730 | 6.490 | 8.320 | 974,300 | +0.17(+2.09%) |
Mar 12, 2020 | 9.140 | 9.670 | 8.050 | 8.150 | 911,729 | -1.81(-18.17%) |
Mar 11, 2020 | 10.52 | 10.76 | 9.740 | 9.960 | 508,725 | -0.81(-7.52%) |
Mar 10, 2020 | 11.83 | 11.83 | 10.16 | 10.77 | 843,068 | -0.53(-4.69%) |
Mar 09, 2020 | 11.47 | 12.24 | 11.20 | 11.30 | 523,736 | -1.15(-9.24%) |
Mar 06, 2020 | 12.53 | 13.10 | 12.12 | 12.45 | 413,700 | -0.49(-3.79%) |
Mar 05, 2020 | 12.91 | 13.52 | 12.75 | 12.94 | 438,356 | -0.23(-1.75%) |
Mar 04, 2020 | 12.87 | 13.37 | 12.69 | 13.17 | 583,900 | +0.72(+5.78%) |
Mar 03, 2020 | 13.00 | 13.44 | 11.99 | 12.45 | 665,558 | -0.63(-4.82%) |
Mar 02, 2020 | 12.25 | 13.08 | 12.02 | 13.08 | 975,728 | +0.93(+7.65%) |
Feb 28, 2020 | 10.63 | 12.28 | 10.62 | 12.15 | 640,200 | +0.67(+5.84%) |
Feb 27, 2020 | 10.52 | 11.94 | 10.18 | 11.48 | 743,711 | +0.31(+2.78%) |
Feb 26, 2020 | 11.31 | 11.61 | 10.97 | 11.17 | 554,938 | +0.05(+0.45%) |
Feb 25, 2020 | 11.92 | 12.14 | 11.00 | 11.12 | 419,554 | -0.72(-6.04%) |
Feb 24, 2020 | 12.67 | 12.71 | 11.57 | 11.84 | 841,626 | -1.35(-10.27%) |
Feb 21, 2020 | 13.61 | 13.81 | 13.12 | 13.19 | 403,800 | -0.33(-2.44%) |
Feb 20, 2020 | 14.85 | 15.05 | 13.23 | 13.52 | 1,310,373 | -1.24(-8.40%) |
Feb 19, 2020 | 14.56 | 14.86 | 14.44 | 14.76 | 506,848 | +0.20(+1.37%) |
Feb 18, 2020 | 14.30 | 14.56 | 13.89 | 14.56 | 944,120 | +0.30(+2.10%) |
Feb 14, 2020 | 13.65 | 14.39 | 13.27 | 14.26 | 377,300 | +0.61(+4.47%) |
Feb 13, 2020 | 14.25 | 14.38 | 13.63 | 13.65 | 266,271 | -0.59(-4.14%) |
Feb 12, 2020 | 14.53 | 14.65 | 13.92 | 14.24 | 234,773 | -0.11(-0.73%) |
Feb 11, 2020 | 14.45 | 14.85 | 14.14 | 14.35 | 261,957 | -0.02(-0.17%) |
Feb 10, 2020 | 13.30 | 14.38 | 12.80 | 14.37 | 598,207 | +1.19(+9.03%) |
Feb 07, 2020 | 14.21 | 14.44 | 13.16 | 13.18 | 535,500 | -1.29(-8.88%) |
Feb 06, 2020 | 15.09 | 15.09 | 14.45 | 14.46 | 338,865 | -0.50(-3.31%) |
Feb 05, 2020 | 14.16 | 15.53 | 13.97 | 14.96 | 894,937 | +0.99(+7.09%) |
Feb 04, 2020 | 14.08 | 14.44 | 13.86 | 13.97 | 303,614 | +0.18(+1.31%) |
Feb 03, 2020 | 13.39 | 13.80 | 13.30 | 13.79 | 398,652 | +0.56(+4.23%) |
Jan 31, 2020 | 13.54 | 13.65 | 13.03 | 13.23 | 306,100 | -0.38(-2.79%) |
Jan 30, 2020 | 13.65 | 13.91 | 13.44 | 13.61 | 948,555 | -0.18(-1.31%) |
Jan 29, 2020 | 14.17 | 14.36 | 13.66 | 13.79 | 553,558 | -0.21(-1.50%) |
Jan 28, 2020 | 13.83 | 14.42 | 13.83 | 14.00 | 839,701 | +0.35(+2.56%) |
Jan 27, 2020 | 13.27 | 13.82 | 13.13 | 13.65 | 337,370 | +0.03(+0.22%) |
Jan 24, 2020 | 14.05 | 14.23 | 13.55 | 13.62 | 492,800 | -0.42(-2.99%) |
Jan 23, 2020 | 14.47 | 14.59 | 13.99 | 14.04 | 558,866 | -0.60(-4.07%) |
Jan 22, 2020 | 14.66 | 14.84 | 14.40 | 14.63 | 811,560 | -0.01(-0.03%) |
Jan 21, 2020 | 14.97 | 15.52 | 14.58 | 14.64 | 826,331 | -0.39(-2.59%) |
Jan 17, 2020 | 16.08 | 16.15 | 15.03 | 15.03 | 645,600 | -0.96(-6.00%) |
Jan 16, 2020 | 16.92 | 17.11 | 15.93 | 15.99 | 651,390 | -0.74(-4.42%) |
Jan 15, 2020 | 16.94 | 17.23 | 16.54 | 16.73 | 1,125,468 | -0.07(-0.42%) |
Jan 14, 2020 | 16.18 | 17.12 | 15.87 | 16.80 | 1,113,266 | +0.61(+3.77%) |
Jan 13, 2020 | 16.63 | 16.63 | 15.51 | 16.19 | 600,058 | -0.33(-2.00%) |
Jan 10, 2020 | 16.97 | 17.24 | 16.50 | 16.52 | 467,700 | -0.45(-2.65%) |
Jan 09, 2020 | 17.94 | 17.94 | 16.78 | 16.97 | 432,840 | -0.81(-4.56%) |
Jan 08, 2020 | 17.18 | 17.93 | 17.09 | 17.78 | 696,125 | +0.55(+3.19%) |
Jan 07, 2020 | 16.95 | 17.37 | 16.47 | 17.23 | 698,439 | +0.37(+2.19%) |
Jan 06, 2020 | 15.82 | 17.00 | 15.51 | 16.86 | 734,174 | +0.81(+5.05%) |
Jan 03, 2020 | 16.03 | 16.68 | 15.83 | 16.05 | 865,000 | -0.36(-2.19%) |