Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.316 | 9.861 | 8.779 | 8.990 | 472,400 | -0.51(-5.37%) |
Mar 30, 2020 | 9.940 | 9.940 | 8.929 | 9.500 | 422,386 | -0.42(-4.26%) |
Mar 27, 2020 | 10.34 | 10.74 | 9.914 | 9.923 | 369,348 | -0.74(-6.93%) |
Mar 26, 2020 | 10.26 | 11.14 | 10.19 | 10.66 | 394,297 | +0.44(+4.30%) |
Mar 25, 2020 | 10.32 | 10.87 | 10.03 | 10.22 | 496,835 | -0.10(-0.94%) |
Mar 24, 2020 | 9.711 | 10.32 | 9.711 | 10.32 | 435,813 | +0.97(+10.35%) |
Mar 23, 2020 | 9.738 | 9.799 | 8.533 | 9.351 | 671,155 | -0.50(-5.09%) |
Mar 20, 2020 | 10.36 | 10.51 | 9.333 | 9.852 | 746,086 | -0.48(-4.60%) |
Mar 19, 2020 | 8.849 | 10.71 | 8.665 | 10.33 | 494,913 | +1.56(+17.75%) |
Mar 18, 2020 | 8.929 | 9.184 | 8.181 | 8.770 | 373,657 | -0.59(-6.30%) |
Mar 17, 2020 | 9.078 | 9.623 | 8.559 | 9.360 | 539,077 | +0.34(+3.80%) |
Mar 16, 2020 | 9.166 | 9.764 | 8.841 | 9.016 | 412,216 | -1.22(-11.94%) |
Mar 13, 2020 | 9.905 | 10.27 | 9.597 | 10.24 | 625,471 | +0.99(+10.65%) |
Mar 12, 2020 | 9.632 | 9.887 | 9.157 | 9.254 | 338,767 | -0.94(-9.23%) |
Mar 11, 2020 | 10.24 | 10.56 | 10.03 | 10.20 | 325,431 | -0.28(-2.69%) |
Mar 10, 2020 | 11.14 | 11.14 | 10.23 | 10.48 | 356,681 | -0.43(-3.95%) |
Mar 09, 2020 | 11.09 | 11.34 | 10.69 | 10.91 | 445,385 | -0.80(-6.84%) |
Mar 06, 2020 | 11.44 | 11.76 | 11.29 | 11.71 | 344,225 | +0.02(+0.15%) |
Mar 05, 2020 | 11.80 | 11.88 | 11.56 | 11.69 | 430,494 | -0.34(-2.85%) |
Mar 04, 2020 | 11.75 | 12.04 | 11.52 | 12.03 | 327,142 | +0.41(+3.56%) |
Mar 03, 2020 | 11.73 | 11.88 | 11.38 | 11.62 | 413,139 | -0.11(-0.90%) |
Mar 02, 2020 | 11.67 | 11.73 | 11.27 | 11.73 | 317,485 | +0.11(+0.98%) |
Feb 28, 2020 | 11.46 | 11.80 | 11.44 | 11.61 | 427,439 | -0.13(-1.12%) |
Feb 27, 2020 | 11.58 | 12.02 | 11.51 | 11.74 | 488,413 | -0.09(-0.74%) |
Feb 26, 2020 | 11.79 | 12.06 | 11.63 | 11.83 | 348,789 | +0.07(+0.60%) |
Feb 25, 2020 | 12.52 | 12.52 | 11.61 | 11.76 | 314,829 | -0.76(-6.04%) |
Feb 24, 2020 | 12.52 | 12.76 | 12.27 | 12.52 | 414,170 | -0.33(-2.60%) |
Feb 21, 2020 | 12.95 | 13.00 | 12.67 | 12.85 | 213,719 | -0.11(-0.81%) |
Feb 20, 2020 | 12.92 | 13.01 | 12.71 | 12.96 | 233,021 | +0.10(+0.75%) |
Feb 19, 2020 | 13.14 | 13.22 | 12.84 | 12.86 | 296,585 | -0.15(-1.15%) |
Feb 18, 2020 | 12.83 | 13.21 | 12.79 | 13.01 | 299,770 | +0.20(+1.58%) |
Feb 14, 2020 | 12.93 | 12.93 | 12.67 | 12.81 | 468,705 | -0.09(-0.68%) |
Feb 13, 2020 | 12.84 | 12.98 | 12.71 | 12.90 | 286,544 | +0.09(+0.69%) |
Feb 12, 2020 | 12.68 | 12.85 | 12.58 | 12.81 | 348,973 | +0.13(+1.04%) |
Feb 11, 2020 | 12.83 | 12.93 | 12.50 | 12.68 | 510,025 | -0.07(-0.55%) |
Feb 10, 2020 | 12.71 | 12.97 | 12.56 | 12.75 | 464,808 | -0.01(-0.07%) |
Feb 07, 2020 | 12.82 | 12.94 | 12.57 | 12.76 | 480,528 | -0.07(-0.55%) |
Feb 06, 2020 | 13.17 | 13.27 | 12.68 | 12.83 | 597,894 | -0.42(-3.19%) |
Feb 05, 2020 | 13.52 | 13.85 | 12.45 | 13.25 | 696,688 | -0.69(-4.92%) |
Feb 04, 2020 | 14.32 | 14.36 | 13.92 | 13.93 | 283,074 | -0.24(-1.68%) |
Feb 03, 2020 | 14.21 | 14.47 | 14.09 | 14.17 | 357,803 | -0.04(-0.25%) |
Jan 31, 2020 | 14.59 | 14.59 | 14.16 | 14.21 | 331,720 | -0.40(-2.77%) |
Jan 30, 2020 | 14.95 | 15.07 | 14.47 | 14.61 | 395,017 | -0.37(-2.47%) |
Jan 29, 2020 | 15.32 | 15.42 | 14.95 | 14.98 | 326,082 | -0.38(-2.46%) |
Jan 28, 2020 | 15.54 | 15.61 | 15.32 | 15.36 | 282,349 | -0.04(-0.23%) |
Jan 27, 2020 | 15.39 | 15.76 | 15.33 | 15.39 | 348,372 | -0.21(-1.35%) |
Jan 24, 2020 | 15.86 | 15.90 | 15.58 | 15.61 | 313,758 | -0.25(-1.55%) |
Jan 23, 2020 | 15.82 | 15.94 | 15.58 | 15.85 | 350,293 | +0.06(+0.39%) |
Jan 22, 2020 | 15.57 | 15.85 | 15.51 | 15.79 | 360,591 | +0.29(+1.87%) |
Jan 21, 2020 | 15.74 | 15.77 | 15.45 | 15.50 | 314,339 | -0.28(-1.78%) |
Jan 17, 2020 | 16.06 | 16.08 | 15.76 | 15.78 | 307,506 | -0.22(-1.37%) |
Jan 16, 2020 | 15.89 | 16.08 | 15.86 | 16.00 | 206,070 | +0.24(+1.51%) |
Jan 15, 2020 | 15.54 | 15.82 | 15.47 | 15.76 | 377,524 | +0.24(+1.53%) |
Jan 14, 2020 | 15.31 | 15.58 | 14.92 | 15.53 | 651,071 | -0.18(-1.12%) |
Jan 13, 2020 | 15.50 | 15.73 | 15.50 | 15.70 | 129,144 | +0.20(+1.31%) |
Jan 10, 2020 | 15.56 | 15.56 | 15.33 | 15.50 | 355,593 | -0.05(-0.34%) |
Jan 09, 2020 | 15.97 | 16.02 | 15.53 | 15.55 | 337,510 | -0.49(-3.07%) |
Jan 08, 2020 | 16.20 | 16.30 | 16.01 | 16.04 | 218,318 | -0.01(-0.05%) |
Jan 07, 2020 | 16.27 | 16.31 | 16.00 | 16.05 | 328,306 | -0.19(-1.18%) |
Jan 06, 2020 | 15.99 | 16.39 | 15.92 | 16.25 | 231,442 | +0.14(+0.86%) |
Jan 03, 2020 | 15.98 | 16.18 | 15.85 | 16.11 | 292,531 | -0.05(-0.32%) |