Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.47 | 14.31 | 13.00 | 13.59 | 131,683 | +0.34(+2.57%) |
Mar 30, 2020 | 15.94 | 16.27 | 13.03 | 13.25 | 273,416 | -2.57(-16.25%) |
Mar 27, 2020 | 15.00 | 16.50 | 15.00 | 15.82 | 270,900 | +0.57(+3.74%) |
Mar 26, 2020 | 16.09 | 16.50 | 14.11 | 15.25 | 128,059 | -0.51(-3.24%) |
Mar 25, 2020 | 15.44 | 16.12 | 14.98 | 15.76 | 255,044 | +0.41(+2.67%) |
Mar 24, 2020 | 13.20 | 16.47 | 12.62 | 15.35 | 373,638 | +2.48(+19.27%) |
Mar 23, 2020 | 12.38 | 13.17 | 11.71 | 12.87 | 104,117 | +0.79(+6.54%) |
Mar 20, 2020 | 12.84 | 12.97 | 11.22 | 12.08 | 145,600 | -0.74(-5.77%) |
Mar 19, 2020 | 13.66 | 14.54 | 12.60 | 12.82 | 173,445 | -0.83(-6.08%) |
Mar 18, 2020 | 14.00 | 16.16 | 13.01 | 13.65 | 401,675 | -0.34(-2.43%) |
Mar 17, 2020 | 13.13 | 14.11 | 12.51 | 13.99 | 327,862 | +1.78(+14.58%) |
Mar 16, 2020 | 10.07 | 12.93 | 9.770 | 12.21 | 442,415 | +2.90(+31.15%) |
Mar 13, 2020 | 10.92 | 11.11 | 8.510 | 9.310 | 203,500 | -0.59(-5.96%) |
Mar 12, 2020 | 13.66 | 13.78 | 9.800 | 9.900 | 276,884 | -3.19(-24.37%) |
Mar 11, 2020 | 13.35 | 14.18 | 13.00 | 13.09 | 183,837 | -0.45(-3.32%) |
Mar 10, 2020 | 15.33 | 15.33 | 12.79 | 13.54 | 222,582 | -0.98(-6.75%) |
Mar 09, 2020 | 17.07 | 18.18 | 14.01 | 14.52 | 328,518 | -3.48(-19.33%) |
Mar 06, 2020 | 18.25 | 19.00 | 17.15 | 18.00 | 416,500 | -0.26(-1.42%) |
Mar 05, 2020 | 16.49 | 18.99 | 16.39 | 18.26 | 503,822 | +1.48(+8.82%) |
Mar 04, 2020 | 15.96 | 18.75 | 15.18 | 16.78 | 1,362,184 | +2.28(+15.72%) |
Mar 03, 2020 | 14.22 | 14.88 | 14.03 | 14.50 | 97,259 | +0.40(+2.84%) |
Mar 02, 2020 | 13.91 | 14.32 | 13.27 | 14.10 | 76,702 | +0.25(+1.81%) |
Feb 28, 2020 | 13.75 | 14.16 | 12.75 | 13.85 | 82,300 | +0.40(+2.97%) |
Feb 27, 2020 | 13.53 | 14.00 | 12.91 | 13.45 | 70,970 | -0.54(-3.86%) |
Feb 26, 2020 | 13.75 | 14.79 | 13.75 | 13.99 | 63,527 | +0.25(+1.78%) |
Feb 25, 2020 | 13.97 | 13.97 | 13.37 | 13.74 | 42,634 | +0.02(+0.18%) |
Feb 24, 2020 | 14.40 | 14.47 | 13.00 | 13.72 | 100,049 | -1.21(-8.10%) |
Feb 21, 2020 | 14.73 | 15.01 | 14.23 | 14.93 | 72,500 | +0.18(+1.22%) |
Feb 20, 2020 | 14.96 | 15.65 | 14.68 | 14.75 | 157,504 | -0.11(-0.74%) |
Feb 19, 2020 | 14.28 | 15.03 | 14.06 | 14.86 | 127,587 | +0.74(+5.24%) |
Feb 18, 2020 | 13.89 | 14.34 | 13.45 | 14.12 | 194,121 | +0.28(+2.02%) |
Feb 14, 2020 | 13.89 | 13.95 | 13.44 | 13.84 | 47,400 | -0.03(-0.22%) |
Feb 13, 2020 | 13.90 | 13.90 | 13.24 | 13.87 | 45,137 | +0.21(+1.54%) |
Feb 12, 2020 | 14.00 | 14.20 | 13.55 | 13.66 | 94,964 | -0.14(-1.01%) |
Feb 11, 2020 | 12.69 | 14.11 | 12.55 | 13.80 | 232,810 | +1.53(+12.47%) |
Feb 10, 2020 | 11.93 | 12.52 | 11.93 | 12.27 | 61,035 | +0.24(+2.00%) |
Feb 07, 2020 | 11.99 | 12.18 | 11.54 | 12.03 | 83,400 | +0.74(+6.55%) |
Feb 06, 2020 | 11.33 | 11.79 | 11.00 | 11.29 | 45,557 | +0.11(+0.98%) |
Feb 05, 2020 | 10.93 | 11.28 | 10.93 | 11.18 | 24,421 | +0.29(+2.66%) |
Feb 04, 2020 | 10.55 | 10.96 | 10.52 | 10.89 | 18,905 | +0.61(+5.93%) |
Feb 03, 2020 | 10.50 | 10.76 | 10.02 | 10.28 | 51,774 | -0.02(-0.19%) |
Jan 31, 2020 | 10.31 | 10.91 | 10.29 | 10.30 | 43,400 | -0.05(-0.48%) |
Jan 30, 2020 | 10.60 | 10.81 | 10.31 | 10.35 | 33,076 | -0.31(-2.91%) |
Jan 29, 2020 | 10.81 | 11.37 | 10.60 | 10.66 | 45,126 | -0.16(-1.48%) |
Jan 28, 2020 | 11.10 | 11.24 | 10.75 | 10.82 | 32,813 | -0.23(-2.08%) |
Jan 27, 2020 | 11.58 | 11.72 | 10.88 | 11.05 | 56,273 | -0.62(-5.31%) |
Jan 24, 2020 | 11.94 | 12.21 | 11.35 | 11.67 | 34,600 | -0.28(-2.34%) |
Jan 23, 2020 | 12.49 | 12.59 | 11.76 | 11.95 | 40,162 | -0.42(-3.40%) |
Jan 22, 2020 | 11.54 | 12.46 | 11.41 | 12.37 | 52,932 | +0.83(+7.19%) |
Jan 21, 2020 | 11.76 | 11.93 | 11.39 | 11.54 | 26,853 | -0.33(-2.78%) |
Jan 17, 2020 | 12.20 | 12.45 | 11.68 | 11.87 | 58,800 | -0.32(-2.63%) |
Jan 16, 2020 | 12.05 | 12.47 | 12.05 | 12.19 | 92,553 | +0.05(+0.41%) |
Jan 15, 2020 | 11.58 | 12.37 | 11.51 | 12.14 | 103,602 | +0.38(+3.23%) |
Jan 14, 2020 | 12.20 | 12.37 | 11.57 | 11.76 | 67,014 | -0.36(-2.97%) |
Jan 13, 2020 | 11.14 | 12.38 | 11.14 | 12.12 | 109,078 | +0.98(+8.80%) |
Jan 10, 2020 | 10.78 | 11.31 | 10.72 | 11.14 | 59,700 | +0.43(+4.01%) |
Jan 09, 2020 | 10.47 | 10.99 | 10.31 | 10.71 | 44,769 | -0.13(-1.20%) |
Jan 08, 2020 | 10.43 | 10.88 | 10.11 | 10.84 | 86,793 | +0.40(+3.83%) |
Jan 07, 2020 | 10.31 | 10.66 | 10.01 | 10.44 | 101,733 | -0.02(-0.19%) |
Jan 06, 2020 | 9.780 | 10.55 | 9.780 | 10.46 | 122,598 | +0.52(+5.23%) |
Jan 03, 2020 | 10.00 | 10.26 | 9.700 | 9.940 | 92,200 | -0.06(-0.60%) |