Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.050 | 8.370 | 7.541 | 7.760 | 29,619 | -0.43(-5.25%) |
Mar 30, 2020 | 7.900 | 8.220 | 7.410 | 8.190 | 31,029 | +0.24(+3.02%) |
Mar 27, 2020 | 8.640 | 8.820 | 7.940 | 7.950 | 69,100 | -1.12(-12.35%) |
Mar 26, 2020 | 8.250 | 9.110 | 8.250 | 9.070 | 58,752 | +0.71(+8.49%) |
Mar 25, 2020 | 7.510 | 8.470 | 7.410 | 8.360 | 72,213 | +0.75(+9.86%) |
Mar 24, 2020 | 6.837 | 7.698 | 6.837 | 7.610 | 62,253 | +0.78(+11.47%) |
Mar 23, 2020 | 6.887 | 6.926 | 5.754 | 6.827 | 42,101 | +0.16(+2.38%) |
Mar 20, 2020 | 8.006 | 8.323 | 5.242 | 6.669 | 246,749 | -1.65(-19.88%) |
Mar 19, 2020 | 7.233 | 8.393 | 7.065 | 8.323 | 48,621 | +0.87(+11.70%) |
Mar 18, 2020 | 8.641 | 8.971 | 7.451 | 7.451 | 60,703 | -1.71(-18.70%) |
Mar 17, 2020 | 8.115 | 9.166 | 8.115 | 9.166 | 38,773 | +1.16(+14.48%) |
Mar 16, 2020 | 8.720 | 9.711 | 8.006 | 8.006 | 112,597 | -1.61(-16.70%) |
Mar 13, 2020 | 9.364 | 9.681 | 8.720 | 9.612 | 69,029 | +0.93(+10.73%) |
Mar 12, 2020 | 9.057 | 9.255 | 7.945 | 8.680 | 131,259 | -1.38(-13.69%) |
Mar 11, 2020 | 9.572 | 11.25 | 9.463 | 10.06 | 35,054 | -0.03(-0.29%) |
Mar 10, 2020 | 9.780 | 10.13 | 9.423 | 10.09 | 31,934 | +0.50(+5.17%) |
Mar 09, 2020 | 10.14 | 10.40 | 9.512 | 9.592 | 17,829 | -1.15(-10.70%) |
Mar 06, 2020 | 10.88 | 11.05 | 10.66 | 10.74 | 36,331 | -0.35(-3.13%) |
Mar 05, 2020 | 11.08 | 11.42 | 11.01 | 11.09 | 34,032 | -0.33(-2.86%) |
Mar 04, 2020 | 11.18 | 11.41 | 11.03 | 11.41 | 30,238 | +0.31(+2.77%) |
Mar 03, 2020 | 11.20 | 11.67 | 10.85 | 11.11 | 25,961 | -0.09(-0.80%) |
Mar 02, 2020 | 10.76 | 11.20 | 10.57 | 11.20 | 14,368 | +0.44(+4.05%) |
Feb 28, 2020 | 10.75 | 10.90 | 10.29 | 10.76 | 36,432 | -0.19(-1.72%) |
Feb 27, 2020 | 11.38 | 11.48 | 10.90 | 10.95 | 42,293 | -0.49(-4.25%) |
Feb 26, 2020 | 11.67 | 11.87 | 11.16 | 11.43 | 18,531 | -0.26(-2.20%) |
Feb 25, 2020 | 12.15 | 12.20 | 11.48 | 11.69 | 43,702 | -0.45(-3.67%) |
Feb 24, 2020 | 12.29 | 12.44 | 12.14 | 12.14 | 14,310 | -0.18(-1.45%) |
Feb 21, 2020 | 12.57 | 12.57 | 12.32 | 12.32 | 19,780 | -0.22(-1.74%) |
Feb 20, 2020 | 12.68 | 12.74 | 12.31 | 12.53 | 25,568 | -0.15(-1.17%) |
Feb 19, 2020 | 12.93 | 12.95 | 12.63 | 12.68 | 16,306 | -0.13(-1.01%) |
Feb 18, 2020 | 12.88 | 12.91 | 12.60 | 12.81 | 26,249 | -0.06(-0.46%) |
Feb 14, 2020 | 13.03 | 13.03 | 12.72 | 12.87 | 20,890 | -0.12(-0.92%) |
Feb 13, 2020 | 12.88 | 12.99 | 12.79 | 12.99 | 28,241 | +0.03(+0.23%) |
Feb 12, 2020 | 12.92 | 13.03 | 12.73 | 12.96 | 32,253 | +0.19(+1.47%) |
Feb 11, 2020 | 12.85 | 12.94 | 12.77 | 12.77 | 31,840 | +0.00(+0.00%) |
Feb 10, 2020 | 12.89 | 12.93 | 12.64 | 12.77 | 15,525 | -0.11(-0.85%) |
Feb 07, 2020 | 12.81 | 12.96 | 12.78 | 12.88 | 14,229 | +0.00(+0.00%) |
Feb 06, 2020 | 13.18 | 13.18 | 12.72 | 12.88 | 23,519 | -0.06(-0.46%) |
Feb 05, 2020 | 12.69 | 13.02 | 12.69 | 12.94 | 15,104 | +0.07(+0.54%) |
Feb 04, 2020 | 12.70 | 12.95 | 12.70 | 12.87 | 12,208 | +0.29(+2.28%) |
Feb 03, 2020 | 12.49 | 12.66 | 12.49 | 12.58 | 13,643 | +0.26(+2.09%) |
Jan 31, 2020 | 12.75 | 12.75 | 12.29 | 12.33 | 58,331 | -0.31(-2.43%) |
Jan 30, 2020 | 12.81 | 12.89 | 12.63 | 12.63 | 25,918 | -0.25(-1.92%) |
Jan 29, 2020 | 13.20 | 13.20 | 12.58 | 12.88 | 53,165 | -0.22(-1.66%) |
Jan 28, 2020 | 13.82 | 13.84 | 12.99 | 13.10 | 32,647 | -0.73(-5.30%) |
Jan 27, 2020 | 12.41 | 13.87 | 12.39 | 13.83 | 49,229 | +1.44(+11.59%) |
Jan 24, 2020 | 12.55 | 12.69 | 12.39 | 12.40 | 20,385 | -0.16(-1.26%) |
Jan 23, 2020 | 12.54 | 12.61 | 12.44 | 12.55 | 15,285 | -0.04(-0.32%) |
Jan 22, 2020 | 12.40 | 12.68 | 12.40 | 12.59 | 98,618 | -0.16(-1.24%) |
Jan 21, 2020 | 13.01 | 13.06 | 12.68 | 12.75 | 31,521 | -0.39(-2.94%) |
Jan 17, 2020 | 13.31 | 13.38 | 13.09 | 13.14 | 17,761 | -0.05(-0.38%) |
Jan 16, 2020 | 13.34 | 13.44 | 13.03 | 13.19 | 20,463 | -0.01(-0.08%) |
Jan 15, 2020 | 13.00 | 13.30 | 12.92 | 13.20 | 50,264 | +0.08(+0.60%) |
Jan 14, 2020 | 13.18 | 13.26 | 13.07 | 13.12 | 16,107 | -0.03(-0.23%) |
Jan 13, 2020 | 13.19 | 13.19 | 13.02 | 13.15 | 16,620 | -0.06(-0.45%) |
Jan 10, 2020 | 13.10 | 13.26 | 12.88 | 13.21 | 25,532 | +0.17(+1.29%) |
Jan 09, 2020 | 13.35 | 13.35 | 12.93 | 13.04 | 35,115 | -0.20(-1.50%) |
Jan 08, 2020 | 13.42 | 13.42 | 13.23 | 13.24 | 18,864 | -0.21(-1.55%) |
Jan 07, 2020 | 13.49 | 13.60 | 13.38 | 13.45 | 11,991 | -0.14(-1.02%) |
Jan 06, 2020 | 13.62 | 13.76 | 13.48 | 13.59 | 26,240 | -0.01(-0.07%) |
Jan 03, 2020 | 13.61 | 13.78 | 13.33 | 13.59 | 31,991 | +0.02(+0.15%) |