Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.849 | 10.33 | 9.695 | 9.915 | 412,808 | -0.11(-1.13%) |
Mar 30, 2020 | 10.51 | 10.65 | 9.915 | 10.03 | 323,589 | -0.42(-4.06%) |
Mar 27, 2020 | 11.06 | 11.46 | 10.42 | 10.45 | 265,992 | -1.06(-9.25%) |
Mar 26, 2020 | 10.69 | 11.56 | 10.35 | 11.52 | 319,614 | +1.03(+9.79%) |
Mar 25, 2020 | 10.58 | 11.02 | 10.32 | 10.49 | 270,247 | -0.12(-1.15%) |
Mar 24, 2020 | 10.38 | 10.98 | 9.972 | 10.61 | 306,779 | +0.98(+10.18%) |
Mar 23, 2020 | 9.086 | 9.708 | 8.464 | 9.632 | 607,802 | +0.76(+8.61%) |
Mar 20, 2020 | 9.331 | 9.359 | 8.577 | 8.869 | 427,583 | -0.37(-3.98%) |
Mar 19, 2020 | 8.539 | 9.590 | 8.379 | 9.237 | 448,137 | +0.73(+8.53%) |
Mar 18, 2020 | 9.755 | 10.17 | 8.322 | 8.511 | 654,128 | -1.98(-18.87%) |
Mar 17, 2020 | 8.596 | 10.57 | 8.101 | 10.49 | 618,516 | +2.32(+28.37%) |
Mar 16, 2020 | 9.303 | 9.321 | 8.134 | 8.172 | 498,416 | -1.65(-16.79%) |
Mar 13, 2020 | 9.557 | 9.887 | 9.001 | 9.821 | 571,560 | +0.57(+6.11%) |
Mar 12, 2020 | 10.76 | 10.82 | 9.152 | 9.255 | 743,557 | -1.93(-17.27%) |
Mar 11, 2020 | 11.88 | 12.11 | 11.06 | 11.19 | 269,596 | -1.03(-8.41%) |
Mar 10, 2020 | 13.08 | 13.20 | 11.88 | 12.21 | 457,523 | -0.21(-1.67%) |
Mar 09, 2020 | 13.18 | 13.33 | 12.29 | 12.42 | 330,140 | -1.54(-11.01%) |
Mar 06, 2020 | 13.21 | 14.00 | 13.19 | 13.96 | 325,408 | +0.40(+2.92%) |
Mar 05, 2020 | 13.86 | 14.11 | 13.48 | 13.56 | 348,951 | -0.52(-3.68%) |
Mar 04, 2020 | 14.18 | 14.37 | 14.01 | 14.08 | 311,735 | +0.00(+0.00%) |
Mar 03, 2020 | 14.51 | 14.70 | 13.99 | 14.08 | 435,986 | -0.43(-2.99%) |
Mar 02, 2020 | 14.39 | 14.68 | 14.14 | 14.51 | 357,004 | +0.24(+1.65%) |
Feb 28, 2020 | 14.60 | 14.88 | 13.88 | 14.28 | 701,214 | -0.90(-5.90%) |
Feb 27, 2020 | 15.57 | 16.27 | 15.14 | 15.17 | 223,506 | -0.79(-4.96%) |
Feb 26, 2020 | 16.62 | 16.64 | 15.95 | 15.97 | 148,495 | -0.52(-3.14%) |
Feb 25, 2020 | 17.04 | 17.05 | 16.46 | 16.48 | 172,118 | -0.55(-3.21%) |
Feb 24, 2020 | 17.34 | 17.35 | 16.90 | 17.03 | 155,448 | -0.62(-3.50%) |
Feb 21, 2020 | 17.93 | 17.95 | 17.45 | 17.65 | 229,918 | -0.24(-1.34%) |
Feb 20, 2020 | 16.62 | 17.99 | 16.62 | 17.89 | 295,452 | +1.46(+8.86%) |
Feb 19, 2020 | 16.28 | 16.60 | 16.21 | 16.43 | 114,458 | +0.21(+1.31%) |
Feb 18, 2020 | 16.10 | 16.26 | 15.95 | 16.22 | 65,447 | +0.12(+0.76%) |
Feb 14, 2020 | 16.06 | 16.19 | 15.96 | 16.10 | 99,309 | -0.03(-0.18%) |
Feb 13, 2020 | 16.37 | 16.40 | 16.11 | 16.13 | 100,677 | -0.25(-1.50%) |
Feb 12, 2020 | 16.40 | 16.54 | 16.01 | 16.37 | 146,850 | +0.15(+0.93%) |
Feb 11, 2020 | 16.31 | 16.38 | 16.06 | 16.22 | 116,283 | +0.05(+0.29%) |
Feb 10, 2020 | 16.13 | 16.17 | 15.95 | 16.17 | 85,468 | -0.01(-0.06%) |
Feb 07, 2020 | 16.31 | 16.31 | 15.95 | 16.18 | 193,420 | -0.13(-0.81%) |
Feb 06, 2020 | 16.08 | 16.38 | 16.05 | 16.31 | 148,325 | +0.33(+2.06%) |
Feb 05, 2020 | 15.90 | 16.15 | 15.86 | 15.98 | 163,435 | +0.17(+1.07%) |
Feb 04, 2020 | 16.19 | 16.19 | 15.78 | 15.82 | 145,359 | -0.17(-1.06%) |
Feb 03, 2020 | 15.72 | 16.10 | 15.72 | 15.98 | 169,766 | +0.26(+1.68%) |
Jan 31, 2020 | 16.31 | 16.34 | 15.70 | 15.72 | 199,574 | -0.72(-4.36%) |
Jan 30, 2020 | 16.19 | 16.47 | 16.05 | 16.44 | 164,669 | +0.15(+0.93%) |
Jan 29, 2020 | 16.29 | 16.39 | 15.97 | 16.29 | 259,345 | +0.00(+0.00%) |
Jan 28, 2020 | 16.63 | 16.78 | 16.28 | 16.29 | 154,619 | -0.29(-1.76%) |
Jan 27, 2020 | 16.55 | 16.90 | 16.54 | 16.58 | 134,426 | -0.25(-1.51%) |
Jan 24, 2020 | 17.05 | 17.05 | 16.72 | 16.83 | 126,365 | -0.24(-1.43%) |
Jan 23, 2020 | 17.21 | 17.29 | 16.98 | 17.08 | 154,933 | -0.24(-1.36%) |
Jan 22, 2020 | 17.55 | 17.74 | 17.24 | 17.31 | 189,933 | -0.21(-1.18%) |
Jan 21, 2020 | 17.59 | 17.67 | 17.50 | 17.52 | 156,904 | -0.17(-0.96%) |
Jan 17, 2020 | 18.17 | 18.20 | 17.67 | 17.69 | 128,168 | -0.34(-1.88%) |
Jan 16, 2020 | 17.95 | 18.23 | 17.85 | 18.03 | 87,738 | +0.08(+0.42%) |
Jan 15, 2020 | 17.57 | 17.95 | 17.50 | 17.95 | 128,059 | +0.41(+2.36%) |
Jan 14, 2020 | 17.66 | 17.78 | 17.47 | 17.54 | 136,044 | -0.18(-1.01%) |
Jan 13, 2020 | 17.70 | 17.77 | 17.38 | 17.72 | 134,513 | +0.02(+0.11%) |
Jan 10, 2020 | 17.89 | 17.96 | 17.61 | 17.70 | 139,733 | -0.26(-1.47%) |
Jan 09, 2020 | 18.11 | 18.11 | 17.70 | 17.96 | 166,848 | +0.07(+0.37%) |
Jan 08, 2020 | 18.33 | 18.47 | 17.80 | 17.90 | 126,635 | -0.39(-2.11%) |
Jan 07, 2020 | 18.46 | 18.53 | 18.28 | 18.28 | 151,116 | -0.20(-1.07%) |
Jan 06, 2020 | 18.28 | 18.56 | 18.18 | 18.48 | 105,830 | +0.12(+0.67%) |
Jan 03, 2020 | 18.16 | 18.61 | 18.16 | 18.36 | 265,568 | -0.07(-0.36%) |