Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.34 | 10.44 | 9.920 | 10.15 | 459,583 | -0.17(-1.65%) |
Mar 30, 2020 | 9.940 | 10.59 | 9.810 | 10.32 | 314,795 | +0.41(+4.14%) |
Mar 27, 2020 | 9.810 | 10.16 | 9.500 | 9.910 | 372,500 | -0.19(-1.88%) |
Mar 26, 2020 | 10.16 | 10.74 | 9.890 | 10.10 | 316,177 | +0.20(+2.02%) |
Mar 25, 2020 | 9.930 | 10.37 | 9.560 | 9.900 | 441,254 | -0.02(-0.20%) |
Mar 24, 2020 | 9.770 | 10.17 | 9.310 | 9.920 | 470,010 | +0.54(+5.76%) |
Mar 23, 2020 | 9.520 | 10.03 | 9.070 | 9.380 | 483,573 | -0.12(-1.26%) |
Mar 20, 2020 | 9.050 | 9.907 | 8.660 | 9.500 | 774,600 | +0.38(+4.17%) |
Mar 19, 2020 | 7.930 | 9.400 | 7.910 | 9.120 | 513,246 | +1.12(+14.00%) |
Mar 18, 2020 | 9.050 | 9.160 | 7.520 | 8.000 | 485,377 | -1.08(-11.89%) |
Mar 17, 2020 | 9.730 | 10.00 | 8.240 | 9.080 | 740,544 | -0.47(-4.92%) |
Mar 16, 2020 | 9.550 | 10.41 | 9.353 | 9.550 | 653,358 | -1.18(-11.00%) |
Mar 13, 2020 | 10.64 | 10.89 | 9.200 | 10.73 | 620,200 | +0.56(+5.51%) |
Mar 12, 2020 | 10.11 | 11.47 | 9.320 | 10.17 | 676,643 | -0.42(-3.97%) |
Mar 11, 2020 | 11.20 | 11.20 | 10.30 | 10.59 | 454,574 | -0.91(-7.91%) |
Mar 10, 2020 | 11.41 | 11.62 | 10.29 | 11.50 | 476,574 | +0.49(+4.45%) |
Mar 09, 2020 | 12.00 | 12.38 | 11.00 | 11.01 | 351,456 | -1.68(-13.24%) |
Mar 06, 2020 | 13.32 | 13.45 | 12.39 | 12.69 | 336,900 | -0.87(-6.42%) |
Mar 05, 2020 | 13.81 | 14.30 | 13.33 | 13.56 | 408,162 | -0.53(-3.76%) |
Mar 04, 2020 | 13.77 | 14.17 | 13.44 | 14.09 | 430,217 | +0.55(+4.06%) |
Mar 03, 2020 | 13.89 | 14.23 | 13.30 | 13.54 | 501,561 | -0.27(-1.96%) |
Mar 02, 2020 | 13.37 | 13.83 | 12.92 | 13.81 | 724,438 | +0.68(+5.18%) |
Feb 28, 2020 | 12.80 | 13.34 | 12.59 | 13.13 | 529,300 | +0.09(+0.69%) |
Feb 27, 2020 | 13.81 | 14.03 | 13.04 | 13.04 | 481,064 | -0.89(-6.39%) |
Feb 26, 2020 | 13.85 | 14.14 | 13.54 | 13.93 | 171,581 | +0.06(+0.43%) |
Feb 25, 2020 | 14.08 | 14.26 | 13.61 | 13.87 | 382,830 | -0.15(-1.07%) |
Feb 24, 2020 | 14.50 | 14.62 | 13.84 | 14.02 | 316,878 | -0.97(-6.47%) |
Feb 21, 2020 | 14.71 | 15.04 | 14.45 | 14.99 | 221,700 | +0.29(+1.97%) |
Feb 20, 2020 | 14.84 | 14.95 | 14.34 | 14.70 | 275,101 | -0.14(-0.94%) |
Feb 19, 2020 | 14.94 | 15.09 | 14.47 | 14.84 | 254,233 | +0.07(+0.47%) |
Feb 18, 2020 | 14.56 | 15.50 | 14.24 | 14.77 | 334,546 | +0.22(+1.51%) |
Feb 14, 2020 | 15.49 | 15.69 | 14.51 | 14.55 | 514,800 | -0.93(-6.01%) |
Feb 13, 2020 | 15.15 | 15.66 | 15.00 | 15.48 | 378,702 | +0.27(+1.78%) |
Feb 12, 2020 | 15.02 | 15.22 | 14.79 | 15.21 | 321,951 | +0.18(+1.20%) |
Feb 11, 2020 | 15.16 | 15.29 | 14.84 | 15.03 | 395,081 | -0.11(-0.73%) |
Feb 10, 2020 | 14.91 | 15.29 | 14.70 | 15.14 | 329,741 | +0.34(+2.30%) |
Feb 07, 2020 | 14.62 | 14.83 | 14.25 | 14.80 | 301,300 | +0.18(+1.23%) |
Feb 06, 2020 | 14.84 | 14.89 | 14.43 | 14.62 | 315,369 | -0.05(-0.34%) |
Feb 05, 2020 | 13.89 | 14.93 | 13.78 | 14.67 | 409,636 | +0.83(+6.00%) |
Feb 04, 2020 | 13.66 | 14.05 | 13.51 | 13.84 | 263,071 | +0.20(+1.47%) |
Feb 03, 2020 | 13.39 | 13.97 | 13.34 | 13.64 | 378,330 | +0.36(+2.71%) |
Jan 31, 2020 | 13.50 | 13.56 | 13.15 | 13.28 | 341,600 | -0.25(-1.85%) |
Jan 30, 2020 | 13.58 | 13.90 | 13.30 | 13.53 | 322,975 | -0.15(-1.10%) |
Jan 29, 2020 | 13.95 | 14.07 | 13.44 | 13.68 | 383,165 | -0.25(-1.79%) |
Jan 28, 2020 | 14.02 | 14.12 | 13.53 | 13.93 | 359,108 | +0.04(+0.29%) |
Jan 27, 2020 | 13.45 | 14.09 | 13.13 | 13.89 | 514,199 | +0.56(+4.20%) |
Jan 24, 2020 | 13.42 | 13.86 | 13.15 | 13.33 | 631,300 | -0.04(-0.30%) |
Jan 23, 2020 | 13.99 | 14.00 | 13.17 | 13.37 | 910,401 | -0.09(-0.67%) |
Jan 22, 2020 | 14.06 | 14.18 | 13.31 | 13.46 | 366,518 | -0.51(-3.65%) |
Jan 21, 2020 | 14.22 | 14.56 | 13.88 | 13.97 | 477,156 | -0.37(-2.58%) |
Jan 17, 2020 | 15.15 | 15.26 | 14.34 | 14.34 | 238,900 | -0.66(-4.40%) |
Jan 16, 2020 | 15.16 | 15.47 | 14.79 | 15.00 | 558,658 | -0.04(-0.27%) |
Jan 15, 2020 | 14.60 | 15.15 | 14.60 | 15.04 | 427,594 | +0.37(+2.52%) |
Jan 14, 2020 | 13.76 | 14.81 | 13.65 | 14.67 | 540,281 | +0.69(+4.94%) |
Jan 13, 2020 | 14.14 | 14.32 | 13.12 | 13.98 | 911,917 | -0.15(-1.06%) |
Jan 10, 2020 | 14.30 | 14.99 | 14.11 | 14.13 | 457,000 | -0.07(-0.49%) |
Jan 09, 2020 | 14.50 | 15.19 | 14.18 | 14.20 | 379,358 | -0.14(-0.98%) |
Jan 08, 2020 | 14.63 | 14.71 | 14.19 | 14.34 | 602,702 | -0.34(-2.32%) |
Jan 07, 2020 | 15.05 | 15.23 | 14.63 | 14.68 | 328,327 | -0.42(-2.78%) |
Jan 06, 2020 | 15.19 | 15.45 | 15.01 | 15.10 | 275,242 | -0.27(-1.76%) |
Jan 03, 2020 | 15.14 | 15.76 | 14.99 | 15.37 | 350,900 | -0.03(-0.19%) |