Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.993 | 10.29 | 9.393 | 9.528 | 373,750 | -0.47(-4.68%) |
Mar 30, 2020 | 9.475 | 10.02 | 9.448 | 9.996 | 373,239 | +0.75(+8.16%) |
Mar 27, 2020 | 9.695 | 9.916 | 9.214 | 9.241 | 409,703 | -0.97(-9.49%) |
Mar 26, 2020 | 9.336 | 10.23 | 9.261 | 10.21 | 430,550 | +1.30(+14.65%) |
Mar 25, 2020 | 9.341 | 9.911 | 8.626 | 8.905 | 410,233 | -0.32(-3.47%) |
Mar 24, 2020 | 8.856 | 9.271 | 8.547 | 9.226 | 636,566 | +1.58(+20.63%) |
Mar 23, 2020 | 7.270 | 7.839 | 6.983 | 7.648 | 421,835 | +0.56(+7.85%) |
Mar 20, 2020 | 7.951 | 8.242 | 7.072 | 7.091 | 379,114 | -0.37(-4.99%) |
Mar 19, 2020 | 7.074 | 7.951 | 6.642 | 7.464 | 236,266 | +0.26(+3.59%) |
Mar 18, 2020 | 7.551 | 7.937 | 6.366 | 7.206 | 336,200 | -1.19(-14.12%) |
Mar 17, 2020 | 7.318 | 8.584 | 6.927 | 8.391 | 439,294 | +1.36(+19.37%) |
Mar 16, 2020 | 7.578 | 9.246 | 6.957 | 7.029 | 409,830 | -3.44(-32.87%) |
Mar 13, 2020 | 9.340 | 10.47 | 8.595 | 10.47 | 386,761 | +2.13(+25.49%) |
Mar 12, 2020 | 9.772 | 10.07 | 8.344 | 8.344 | 1,053,339 | -2.51(-23.16%) |
Mar 11, 2020 | 11.46 | 11.68 | 10.62 | 10.86 | 219,802 | -1.33(-10.93%) |
Mar 10, 2020 | 11.59 | 12.20 | 10.77 | 12.19 | 223,891 | +1.36(+12.55%) |
Mar 09, 2020 | 11.67 | 11.80 | 10.55 | 10.83 | 273,288 | -2.14(-16.49%) |
Mar 06, 2020 | 12.90 | 13.07 | 12.29 | 12.97 | 262,402 | -0.56(-4.13%) |
Mar 05, 2020 | 13.77 | 14.31 | 13.35 | 13.53 | 193,654 | -0.90(-6.24%) |
Mar 04, 2020 | 13.70 | 14.45 | 13.31 | 14.43 | 159,059 | +1.32(+10.03%) |
Mar 03, 2020 | 14.29 | 14.54 | 12.90 | 13.11 | 385,324 | -1.02(-7.21%) |
Mar 02, 2020 | 13.81 | 14.13 | 12.75 | 14.13 | 379,710 | +0.87(+6.60%) |
Feb 28, 2020 | 11.66 | 13.38 | 11.59 | 13.26 | 616,564 | +0.61(+4.85%) |
Feb 27, 2020 | 13.19 | 13.74 | 12.64 | 12.64 | 417,102 | -1.43(-10.17%) |
Feb 26, 2020 | 14.11 | 14.65 | 13.91 | 14.08 | 698,198 | +0.10(+0.75%) |
Feb 25, 2020 | 15.34 | 15.36 | 13.85 | 13.97 | 359,100 | -1.04(-6.90%) |
Feb 24, 2020 | 14.97 | 15.49 | 14.78 | 15.01 | 292,220 | -1.58(-9.51%) |
Feb 21, 2020 | 17.41 | 17.41 | 16.44 | 16.59 | 343,698 | -1.03(-5.85%) |
Feb 20, 2020 | 18.16 | 18.16 | 17.09 | 17.62 | 161,848 | -0.62(-3.39%) |
Feb 19, 2020 | 17.68 | 18.24 | 17.68 | 18.24 | 165,723 | +0.92(+5.34%) |
Feb 18, 2020 | 17.19 | 17.35 | 17.05 | 17.31 | 162,588 | -0.36(-2.03%) |
Feb 14, 2020 | 17.86 | 18.03 | 17.50 | 17.67 | 161,385 | +0.08(+0.44%) |
Feb 13, 2020 | 17.27 | 17.79 | 17.27 | 17.59 | 149,871 | +0.03(+0.19%) |
Feb 12, 2020 | 17.48 | 17.68 | 17.45 | 17.56 | 147,492 | +0.42(+2.43%) |
Feb 11, 2020 | 16.83 | 17.29 | 16.83 | 17.14 | 142,168 | +0.61(+3.71%) |
Feb 10, 2020 | 15.84 | 16.53 | 15.84 | 16.53 | 156,873 | +0.45(+2.83%) |
Feb 07, 2020 | 16.52 | 16.55 | 16.07 | 16.07 | 89,747 | -0.69(-4.11%) |
Feb 06, 2020 | 16.77 | 16.78 | 16.41 | 16.76 | 121,992 | +0.02(+0.15%) |
Feb 05, 2020 | 16.56 | 16.75 | 16.28 | 16.74 | 194,805 | +0.74(+4.63%) |
Feb 04, 2020 | 15.87 | 16.05 | 15.69 | 16.00 | 195,682 | +0.84(+5.52%) |
Feb 03, 2020 | 14.81 | 15.23 | 14.81 | 15.16 | 195,795 | +0.35(+2.38%) |
Jan 31, 2020 | 15.75 | 15.75 | 14.70 | 14.81 | 336,856 | -1.11(-7.00%) |
Jan 30, 2020 | 15.76 | 15.95 | 15.28 | 15.92 | 154,527 | +0.00(+0.01%) |
Jan 29, 2020 | 16.48 | 16.48 | 15.88 | 15.92 | 194,539 | -0.58(-3.51%) |
Jan 28, 2020 | 16.08 | 16.59 | 15.94 | 16.50 | 264,241 | +0.75(+4.75%) |
Jan 27, 2020 | 16.13 | 16.19 | 15.73 | 15.75 | 348,781 | -1.35(-7.88%) |
Jan 24, 2020 | 17.49 | 17.83 | 16.83 | 17.10 | 383,139 | +0.09(+0.51%) |
Jan 23, 2020 | 16.81 | 17.02 | 16.55 | 17.01 | 145,391 | +0.27(+1.63%) |
Jan 22, 2020 | 16.52 | 16.98 | 16.52 | 16.74 | 271,091 | +0.42(+2.59%) |
Jan 21, 2020 | 16.16 | 16.43 | 16.16 | 16.31 | 120,829 | +0.08(+0.49%) |
Jan 17, 2020 | 16.15 | 16.23 | 16.04 | 16.23 | 84,918 | +0.22(+1.39%) |
Jan 16, 2020 | 15.71 | 16.03 | 15.71 | 16.01 | 105,882 | +0.49(+3.12%) |
Jan 15, 2020 | 15.82 | 15.83 | 15.46 | 15.53 | 124,584 | -0.35(-2.18%) |
Jan 14, 2020 | 15.89 | 16.08 | 15.73 | 15.87 | 142,341 | +0.02(+0.16%) |
Jan 13, 2020 | 15.65 | 15.89 | 15.62 | 15.85 | 88,122 | +0.34(+2.19%) |
Jan 10, 2020 | 15.88 | 15.88 | 15.42 | 15.51 | 128,786 | -0.20(-1.27%) |
Jan 09, 2020 | 15.85 | 15.90 | 15.41 | 15.71 | 132,444 | +0.18(+1.15%) |
Jan 08, 2020 | 15.55 | 15.69 | 15.41 | 15.53 | 125,453 | -0.01(-0.10%) |
Jan 07, 2020 | 15.41 | 15.69 | 15.28 | 15.54 | 190,877 | +0.36(+2.40%) |
Jan 06, 2020 | 15.05 | 15.23 | 14.91 | 15.18 | 212,171 | -0.25(-1.59%) |
Jan 03, 2020 | 15.52 | 15.63 | 15.29 | 15.43 | 228,193 | -0.51(-3.19%) |