Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.40 | 10.61 | 10.14 | 10.18 | 417,075 | -0.07(-0.72%) |
Mar 30, 2020 | 10.16 | 10.34 | 10.05 | 10.25 | 250,271 | +0.07(+0.72%) |
Mar 27, 2020 | 10.22 | 10.42 | 9.921 | 10.18 | 460,772 | -0.23(-2.26%) |
Mar 26, 2020 | 10.02 | 10.48 | 9.854 | 10.41 | 395,078 | +0.57(+5.74%) |
Mar 25, 2020 | 9.326 | 10.27 | 9.249 | 9.847 | 654,629 | +0.64(+6.93%) |
Mar 24, 2020 | 8.585 | 9.333 | 8.585 | 9.209 | 430,588 | +0.99(+12.05%) |
Mar 23, 2020 | 8.732 | 8.842 | 7.829 | 8.218 | 1,138,836 | -0.56(-6.36%) |
Mar 20, 2020 | 8.973 | 9.301 | 8.653 | 8.777 | 512,671 | -0.12(-1.31%) |
Mar 19, 2020 | 7.933 | 9.017 | 7.860 | 8.893 | 945,566 | +0.84(+10.39%) |
Mar 18, 2020 | 8.660 | 9.024 | 7.764 | 8.056 | 944,688 | -1.16(-12.56%) |
Mar 17, 2020 | 9.010 | 9.381 | 8.733 | 9.213 | 521,399 | +0.21(+2.34%) |
Mar 16, 2020 | 8.733 | 9.534 | 8.733 | 9.002 | 482,156 | -1.02(-10.17%) |
Mar 13, 2020 | 9.519 | 10.03 | 9.315 | 10.02 | 689,516 | +0.72(+7.75%) |
Mar 12, 2020 | 9.788 | 9.897 | 9.301 | 9.301 | 898,423 | -1.35(-12.70%) |
Mar 11, 2020 | 11.26 | 11.29 | 10.57 | 10.65 | 412,625 | -0.79(-6.93%) |
Mar 10, 2020 | 11.43 | 11.52 | 11.06 | 11.45 | 229,592 | +0.31(+2.74%) |
Mar 09, 2020 | 11.37 | 11.37 | 10.77 | 11.14 | 465,220 | -0.78(-6.53%) |
Mar 06, 2020 | 11.75 | 11.94 | 11.68 | 11.92 | 293,367 | -0.13(-1.09%) |
Mar 05, 2020 | 12.10 | 12.25 | 12.02 | 12.05 | 199,021 | -0.28(-2.24%) |
Mar 04, 2020 | 12.30 | 12.35 | 12.20 | 12.33 | 469,500 | +0.20(+1.68%) |
Mar 03, 2020 | 12.23 | 12.45 | 12.00 | 12.12 | 474,984 | -0.02(-0.18%) |
Mar 02, 2020 | 11.51 | 12.17 | 11.43 | 12.15 | 453,566 | +0.68(+5.90%) |
Feb 28, 2020 | 11.61 | 11.64 | 11.19 | 11.47 | 668,493 | -0.33(-2.84%) |
Feb 27, 2020 | 12.26 | 12.27 | 11.80 | 11.80 | 593,249 | -0.68(-5.48%) |
Feb 26, 2020 | 12.50 | 12.74 | 12.44 | 12.49 | 382,106 | +0.00(+0.00%) |
Feb 25, 2020 | 13.19 | 13.22 | 12.48 | 12.49 | 347,424 | -0.70(-5.30%) |
Feb 24, 2020 | 13.39 | 13.39 | 13.09 | 13.19 | 304,280 | -0.42(-3.10%) |
Feb 21, 2020 | 13.63 | 13.66 | 13.57 | 13.61 | 133,149 | -0.07(-0.53%) |
Feb 20, 2020 | 13.67 | 13.75 | 13.62 | 13.68 | 124,401 | -0.00(-0.01%) |
Feb 19, 2020 | 13.71 | 13.73 | 13.67 | 13.68 | 185,765 | +0.03(+0.21%) |
Feb 18, 2020 | 13.53 | 13.65 | 13.53 | 13.65 | 140,021 | +0.05(+0.37%) |
Feb 14, 2020 | 13.62 | 13.64 | 13.54 | 13.60 | 109,399 | -0.02(-0.16%) |
Feb 13, 2020 | 13.57 | 13.69 | 13.57 | 13.62 | 120,724 | +0.01(+0.05%) |
Feb 12, 2020 | 13.59 | 13.64 | 13.56 | 13.62 | 150,827 | +0.07(+0.48%) |
Feb 11, 2020 | 13.60 | 13.61 | 13.52 | 13.55 | 128,961 | +0.03(+0.21%) |
Feb 10, 2020 | 13.51 | 13.55 | 13.48 | 13.52 | 148,918 | +0.00(+0.00%) |
Feb 07, 2020 | 13.43 | 13.53 | 13.43 | 13.52 | 129,981 | +0.07(+0.54%) |
Feb 06, 2020 | 13.45 | 13.49 | 13.40 | 13.45 | 141,821 | +0.01(+0.11%) |
Feb 05, 2020 | 13.34 | 13.44 | 13.31 | 13.44 | 139,128 | +0.18(+1.36%) |
Feb 04, 2020 | 13.26 | 13.36 | 13.26 | 13.26 | 166,410 | +0.09(+0.66%) |
Feb 03, 2020 | 13.25 | 13.26 | 13.14 | 13.17 | 126,556 | -0.05(-0.38%) |
Jan 31, 2020 | 13.20 | 13.26 | 13.18 | 13.22 | 290,212 | +0.05(+0.39%) |
Jan 30, 2020 | 13.12 | 13.21 | 13.12 | 13.17 | 87,032 | -0.03(-0.22%) |
Jan 29, 2020 | 13.14 | 13.26 | 13.11 | 13.20 | 88,954 | +0.12(+0.89%) |
Jan 28, 2020 | 13.08 | 13.15 | 13.04 | 13.08 | 100,305 | +0.07(+0.56%) |
Jan 27, 2020 | 13.12 | 13.18 | 13.00 | 13.01 | 176,317 | -0.32(-2.39%) |
Jan 24, 2020 | 13.44 | 13.47 | 13.29 | 13.33 | 103,321 | -0.09(-0.70%) |
Jan 23, 2020 | 13.37 | 13.42 | 13.33 | 13.42 | 86,457 | +0.05(+0.38%) |
Jan 22, 2020 | 13.39 | 13.44 | 13.36 | 13.37 | 118,564 | +0.05(+0.38%) |
Jan 21, 2020 | 13.32 | 13.36 | 13.29 | 13.32 | 147,552 | -0.02(-0.16%) |
Jan 17, 2020 | 13.33 | 13.36 | 13.31 | 13.34 | 101,802 | +0.07(+0.49%) |
Jan 16, 2020 | 13.26 | 13.32 | 13.21 | 13.28 | 116,469 | +0.08(+0.60%) |
Jan 15, 2020 | 13.18 | 13.25 | 13.05 | 13.20 | 119,719 | +0.04(+0.33%) |
Jan 14, 2020 | 13.10 | 13.22 | 13.07 | 13.15 | 146,983 | +0.05(+0.39%) |
Jan 13, 2020 | 13.07 | 13.15 | 13.04 | 13.10 | 165,947 | +0.07(+0.56%) |
Jan 10, 2020 | 13.13 | 13.16 | 13.02 | 13.03 | 166,171 | -0.04(-0.33%) |
Jan 09, 2020 | 13.09 | 13.14 | 13.00 | 13.07 | 156,504 | +0.02(+0.17%) |
Jan 08, 2020 | 12.94 | 13.10 | 12.94 | 13.05 | 123,959 | +0.15(+1.18%) |
Jan 07, 2020 | 12.83 | 12.94 | 12.80 | 12.90 | 176,381 | +0.09(+0.73%) |
Jan 06, 2020 | 12.68 | 12.82 | 12.68 | 12.81 | 178,217 | +0.02(+0.17%) |
Jan 03, 2020 | 12.80 | 12.89 | 12.78 | 12.79 | 145,866 | -0.13(-1.01%) |