Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.230 | 7.729 | 7.188 | 7.450 | 6,030,346 | +0.12(+1.61%) |
Mar 30, 2020 | 7.543 | 7.560 | 6.968 | 7.331 | 3,348,876 | -0.14(-1.81%) |
Mar 27, 2020 | 7.847 | 7.953 | 7.408 | 7.467 | 2,385,498 | -0.78(-9.44%) |
Mar 26, 2020 | 7.898 | 8.684 | 7.627 | 8.245 | 2,394,176 | +0.43(+5.52%) |
Mar 25, 2020 | 7.171 | 8.329 | 7.103 | 7.813 | 3,102,365 | +0.64(+8.96%) |
Mar 24, 2020 | 6.477 | 7.437 | 6.460 | 7.171 | 2,692,284 | +1.01(+16.48%) |
Mar 23, 2020 | 7.002 | 7.002 | 5.902 | 6.156 | 1,770,905 | -0.73(-10.57%) |
Mar 20, 2020 | 7.289 | 7.788 | 6.765 | 6.883 | 4,124,126 | -0.39(-5.35%) |
Mar 19, 2020 | 7.086 | 7.911 | 6.553 | 7.272 | 3,012,128 | +0.16(+2.26%) |
Mar 18, 2020 | 9.488 | 9.581 | 7.044 | 7.112 | 1,853,002 | -2.98(-29.51%) |
Mar 17, 2020 | 9.894 | 10.17 | 9.310 | 10.09 | 2,185,098 | +0.34(+3.47%) |
Mar 16, 2020 | 10.78 | 10.78 | 9.522 | 9.750 | 2,974,264 | -2.05(-17.35%) |
Mar 13, 2020 | 11.64 | 12.01 | 11.39 | 11.80 | 3,352,730 | +0.75(+6.81%) |
Mar 12, 2020 | 11.81 | 12.07 | 10.97 | 11.04 | 1,673,911 | -1.39(-11.17%) |
Mar 11, 2020 | 13.27 | 13.27 | 12.18 | 12.43 | 2,144,805 | -1.17(-8.62%) |
Mar 10, 2020 | 13.21 | 13.69 | 13.05 | 13.61 | 2,463,204 | +0.72(+5.62%) |
Mar 09, 2020 | 13.71 | 13.91 | 12.73 | 12.88 | 1,976,657 | -1.25(-8.83%) |
Mar 06, 2020 | 14.10 | 14.21 | 13.73 | 14.13 | 1,904,158 | -0.34(-2.36%) |
Mar 05, 2020 | 14.23 | 14.48 | 14.02 | 14.47 | 1,465,467 | +0.12(+0.87%) |
Mar 04, 2020 | 14.04 | 14.37 | 14.03 | 14.35 | 753,581 | +0.48(+3.48%) |
Mar 03, 2020 | 13.90 | 14.18 | 13.65 | 13.86 | 1,684,118 | -0.09(-0.66%) |
Mar 02, 2020 | 13.54 | 13.96 | 13.29 | 13.95 | 1,176,259 | +0.48(+3.58%) |
Feb 28, 2020 | 13.77 | 13.78 | 13.11 | 13.47 | 2,240,017 | -0.59(-4.20%) |
Feb 27, 2020 | 14.17 | 14.58 | 14.00 | 14.06 | 1,500,086 | -0.52(-3.59%) |
Feb 26, 2020 | 14.99 | 14.99 | 14.58 | 14.59 | 1,023,518 | -0.32(-2.12%) |
Feb 25, 2020 | 15.36 | 15.36 | 14.74 | 14.90 | 1,752,878 | -0.45(-2.93%) |
Feb 24, 2020 | 15.19 | 15.42 | 15.06 | 15.35 | 1,306,192 | -0.06(-0.38%) |
Feb 21, 2020 | 15.43 | 15.56 | 15.38 | 15.41 | 1,167,266 | -0.01(-0.05%) |
Feb 20, 2020 | 15.19 | 15.49 | 15.19 | 15.42 | 983,838 | +0.23(+1.53%) |
Feb 19, 2020 | 15.58 | 15.68 | 15.18 | 15.19 | 914,853 | -0.41(-2.61%) |
Feb 18, 2020 | 15.46 | 15.74 | 15.42 | 15.59 | 1,594,864 | +0.17(+1.08%) |
Feb 14, 2020 | 15.33 | 15.53 | 15.28 | 15.43 | 1,013,106 | +0.13(+0.87%) |
Feb 13, 2020 | 15.78 | 15.80 | 15.22 | 15.29 | 1,568,887 | -0.27(-1.71%) |
Feb 12, 2020 | 15.73 | 15.74 | 15.48 | 15.56 | 1,034,852 | -0.02(-0.16%) |
Feb 11, 2020 | 15.83 | 15.95 | 15.49 | 15.58 | 892,283 | -0.19(-1.21%) |
Feb 10, 2020 | 15.72 | 15.80 | 15.64 | 15.78 | 693,790 | +0.17(+1.07%) |
Feb 07, 2020 | 15.88 | 15.88 | 15.56 | 15.61 | 592,351 | -0.21(-1.31%) |
Feb 06, 2020 | 15.88 | 15.98 | 15.72 | 15.82 | 1,429,689 | +0.04(+0.26%) |
Feb 05, 2020 | 15.73 | 15.86 | 15.66 | 15.78 | 744,731 | +0.11(+0.69%) |
Feb 04, 2020 | 15.54 | 15.78 | 15.44 | 15.67 | 841,555 | +0.22(+1.45%) |
Feb 03, 2020 | 15.33 | 15.63 | 15.33 | 15.44 | 902,104 | +0.15(+0.98%) |
Jan 31, 2020 | 15.47 | 15.50 | 15.22 | 15.29 | 868,926 | -0.21(-1.34%) |
Jan 30, 2020 | 15.98 | 16.00 | 15.47 | 15.50 | 1,010,264 | -0.53(-3.32%) |
Jan 29, 2020 | 16.09 | 16.12 | 15.98 | 16.03 | 634,234 | -0.11(-0.67%) |
Jan 28, 2020 | 16.05 | 16.20 | 16.03 | 16.14 | 459,765 | +0.12(+0.73%) |
Jan 27, 2020 | 16.17 | 16.23 | 16.01 | 16.02 | 572,204 | -0.24(-1.48%) |
Jan 24, 2020 | 16.50 | 16.50 | 16.18 | 16.27 | 699,374 | -0.22(-1.31%) |
Jan 23, 2020 | 16.23 | 16.58 | 16.14 | 16.48 | 862,363 | +0.25(+1.54%) |
Jan 22, 2020 | 16.48 | 16.51 | 16.20 | 16.23 | 636,571 | -0.17(-1.06%) |
Jan 21, 2020 | 16.20 | 16.46 | 16.12 | 16.41 | 900,677 | +0.24(+1.49%) |
Jan 17, 2020 | 16.14 | 16.22 | 16.07 | 16.17 | 723,424 | +0.08(+0.52%) |
Jan 16, 2020 | 16.01 | 16.22 | 15.98 | 16.08 | 641,329 | +0.14(+0.89%) |
Jan 15, 2020 | 15.88 | 16.04 | 15.86 | 15.94 | 802,716 | +0.08(+0.52%) |
Jan 14, 2020 | 15.80 | 15.88 | 15.67 | 15.86 | 667,257 | +0.08(+0.53%) |
Jan 13, 2020 | 15.66 | 15.87 | 15.65 | 15.78 | 791,355 | +0.10(+0.64%) |
Jan 10, 2020 | 15.53 | 15.68 | 15.43 | 15.68 | 857,382 | +0.18(+1.18%) |
Jan 09, 2020 | 15.66 | 15.76 | 15.46 | 15.49 | 807,429 | -0.17(-1.12%) |
Jan 08, 2020 | 15.62 | 15.72 | 15.56 | 15.67 | 581,170 | +0.07(+0.43%) |
Jan 07, 2020 | 15.84 | 15.94 | 15.55 | 15.60 | 792,199 | -0.33(-2.09%) |
Jan 06, 2020 | 15.57 | 15.99 | 15.53 | 15.93 | 885,698 | +0.36(+2.30%) |
Jan 03, 2020 | 15.33 | 15.65 | 15.30 | 15.58 | 708,272 | +0.13(+0.86%) |