Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.660 | 8.180 | 7.510 | 8.140 | 747,697 | +0.79(+10.75%) |
Mar 30, 2020 | 7.360 | 7.570 | 7.110 | 7.350 | 1,189,561 | -0.28(-3.67%) |
Mar 27, 2020 | 8.060 | 8.060 | 7.600 | 7.630 | 1,237,100 | -0.52(-6.38%) |
Mar 26, 2020 | 7.920 | 8.720 | 7.850 | 8.150 | 1,148,142 | +0.13(+1.62%) |
Mar 25, 2020 | 7.550 | 8.430 | 7.329 | 8.020 | 443,309 | +0.49(+6.51%) |
Mar 24, 2020 | 7.840 | 7.940 | 7.410 | 7.530 | 1,051,894 | +0.16(+2.17%) |
Mar 23, 2020 | 7.730 | 7.900 | 7.250 | 7.370 | 659,845 | -0.71(-8.79%) |
Mar 20, 2020 | 8.010 | 9.090 | 7.590 | 8.080 | 1,256,800 | +0.49(+6.46%) |
Mar 19, 2020 | 6.350 | 8.100 | 5.990 | 7.590 | 2,566,738 | +1.07(+16.41%) |
Mar 18, 2020 | 7.000 | 7.060 | 5.830 | 6.520 | 1,315,834 | -1.16(-15.10%) |
Mar 17, 2020 | 8.360 | 8.400 | 7.620 | 7.680 | 1,244,988 | -0.69(-8.24%) |
Mar 16, 2020 | 8.250 | 8.940 | 8.090 | 8.370 | 730,968 | -1.00(-10.67%) |
Mar 13, 2020 | 9.540 | 9.840 | 9.085 | 9.370 | 1,453,800 | +0.37(+4.11%) |
Mar 12, 2020 | 9.560 | 10.21 | 8.920 | 9.000 | 1,116,082 | -1.81(-16.74%) |
Mar 11, 2020 | 10.76 | 11.35 | 10.57 | 10.81 | 1,350,828 | -0.63(-5.51%) |
Mar 10, 2020 | 11.28 | 11.52 | 9.660 | 11.44 | 1,226,021 | +1.26(+12.38%) |
Mar 09, 2020 | 12.33 | 12.33 | 10.18 | 10.18 | 630,618 | -3.78(-27.08%) |
Mar 06, 2020 | 14.46 | 14.46 | 13.85 | 13.96 | 1,507,400 | -0.97(-6.50%) |
Mar 05, 2020 | 15.10 | 15.21 | 14.79 | 14.93 | 1,294,564 | -0.50(-3.24%) |
Mar 04, 2020 | 15.61 | 15.74 | 15.31 | 15.43 | 1,357,080 | -0.01(-0.06%) |
Mar 03, 2020 | 15.73 | 16.19 | 15.28 | 15.44 | 2,458,175 | -0.36(-2.28%) |
Mar 02, 2020 | 15.44 | 15.94 | 15.21 | 15.80 | 1,090,797 | +0.56(+3.67%) |
Feb 28, 2020 | 14.90 | 15.29 | 14.45 | 15.24 | 3,485,000 | +0.01(+0.07%) |
Feb 27, 2020 | 15.49 | 15.69 | 14.92 | 15.23 | 2,162,100 | -0.73(-4.57%) |
Feb 26, 2020 | 16.25 | 16.45 | 15.89 | 15.96 | 1,214,513 | -0.31(-1.91%) |
Feb 25, 2020 | 17.10 | 17.16 | 16.27 | 16.27 | 1,563,061 | -0.81(-4.74%) |
Feb 24, 2020 | 16.97 | 17.20 | 16.87 | 17.08 | 587,772 | -0.39(-2.23%) |
Feb 21, 2020 | 17.58 | 17.68 | 17.41 | 17.47 | 573,700 | -0.25(-1.41%) |
Feb 20, 2020 | 17.78 | 17.94 | 17.70 | 17.72 | 889,600 | -0.11(-0.62%) |
Feb 19, 2020 | 17.96 | 18.00 | 17.77 | 17.83 | 500,789 | -0.07(-0.39%) |
Feb 18, 2020 | 17.78 | 17.92 | 17.78 | 17.90 | 393,406 | -0.06(-0.33%) |
Feb 14, 2020 | 17.94 | 18.00 | 17.86 | 17.96 | 433,000 | -0.01(-0.06%) |
Feb 13, 2020 | 17.97 | 18.18 | 17.91 | 17.97 | 501,302 | -0.12(-0.66%) |
Feb 12, 2020 | 17.96 | 18.11 | 17.86 | 18.09 | 630,264 | +0.36(+2.03%) |
Feb 11, 2020 | 17.77 | 17.79 | 17.64 | 17.73 | 606,405 | +0.11(+0.62%) |
Feb 10, 2020 | 17.77 | 17.86 | 17.55 | 17.62 | 678,372 | -0.27(-1.51%) |
Feb 07, 2020 | 17.92 | 18.02 | 17.82 | 17.89 | 623,200 | -0.17(-0.94%) |
Feb 06, 2020 | 18.29 | 18.40 | 18.03 | 18.06 | 540,698 | -0.25(-1.37%) |
Feb 05, 2020 | 18.18 | 18.56 | 18.18 | 18.31 | 905,830 | +0.21(+1.16%) |
Feb 04, 2020 | 17.90 | 18.34 | 17.90 | 18.10 | 880,786 | +0.30(+1.69%) |
Feb 03, 2020 | 17.87 | 18.05 | 17.79 | 17.80 | 668,976 | -0.12(-0.67%) |
Jan 31, 2020 | 18.16 | 18.23 | 17.87 | 17.92 | 600,900 | -0.27(-1.48%) |
Jan 30, 2020 | 18.27 | 18.27 | 17.97 | 18.19 | 739,390 | -0.16(-0.87%) |
Jan 29, 2020 | 18.43 | 18.57 | 18.29 | 18.35 | 3,213,766 | -0.03(-0.16%) |
Jan 28, 2020 | 18.42 | 18.49 | 18.29 | 18.38 | 788,614 | +0.03(+0.16%) |
Jan 27, 2020 | 18.19 | 18.38 | 18.19 | 18.35 | 1,286,531 | -0.25(-1.34%) |
Jan 24, 2020 | 18.90 | 18.91 | 18.52 | 18.60 | 686,100 | -0.30(-1.59%) |
Jan 23, 2020 | 18.80 | 19.01 | 18.58 | 18.90 | 1,062,588 | -0.07(-0.37%) |
Jan 22, 2020 | 19.30 | 19.35 | 18.89 | 18.97 | 718,268 | -0.32(-1.66%) |
Jan 21, 2020 | 19.68 | 19.71 | 19.28 | 19.29 | 589,966 | -0.47(-2.38%) |
Jan 17, 2020 | 19.92 | 19.92 | 19.70 | 19.76 | 730,100 | -0.13(-0.65%) |
Jan 16, 2020 | 19.94 | 19.97 | 19.85 | 19.89 | 1,515,717 | +0.07(+0.35%) |
Jan 15, 2020 | 19.72 | 19.86 | 19.72 | 19.82 | 528,137 | +0.02(+0.10%) |
Jan 14, 2020 | 19.65 | 19.85 | 19.61 | 19.80 | 532,104 | +0.17(+0.87%) |
Jan 13, 2020 | 19.43 | 19.73 | 19.39 | 19.63 | 698,823 | +0.14(+0.72%) |
Jan 10, 2020 | 19.55 | 19.55 | 19.37 | 19.49 | 1,213,300 | -0.49(-2.45%) |
Jan 09, 2020 | 20.08 | 20.14 | 19.89 | 19.98 | 608,124 | -0.05(-0.25%) |
Jan 08, 2020 | 20.19 | 20.31 | 19.92 | 20.03 | 818,874 | -0.17(-0.84%) |
Jan 07, 2020 | 20.11 | 20.36 | 19.99 | 20.20 | 1,247,868 | +0.09(+0.45%) |
Jan 06, 2020 | 19.93 | 20.19 | 19.93 | 20.11 | 907,898 | +0.26(+1.31%) |
Jan 03, 2020 | 19.78 | 19.86 | 19.58 | 19.85 | 849,100 | +0.17(+0.86%) |