Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.836 | 10.30 | 9.301 | 9.870 | 373,272 | +0.07(+0.69%) |
Mar 30, 2020 | 9.641 | 9.904 | 9.496 | 9.802 | 120,415 | +0.08(+0.79%) |
Mar 27, 2020 | 9.938 | 10.32 | 9.725 | 9.725 | 227,775 | -0.49(-4.82%) |
Mar 26, 2020 | 9.751 | 10.37 | 9.403 | 10.22 | 151,481 | +0.65(+6.74%) |
Mar 25, 2020 | 9.734 | 9.844 | 9.191 | 9.573 | 132,876 | -0.03(-0.27%) |
Mar 24, 2020 | 9.530 | 9.810 | 9.335 | 9.598 | 133,403 | +0.38(+4.14%) |
Mar 23, 2020 | 9.836 | 9.904 | 8.758 | 9.216 | 153,976 | -0.60(-6.14%) |
Mar 20, 2020 | 10.41 | 10.46 | 9.759 | 9.819 | 243,918 | -0.61(-5.86%) |
Mar 19, 2020 | 9.844 | 10.61 | 9.717 | 10.43 | 152,489 | +0.57(+5.77%) |
Mar 18, 2020 | 10.82 | 10.93 | 9.653 | 9.861 | 224,690 | -1.37(-12.17%) |
Mar 17, 2020 | 9.708 | 11.30 | 9.556 | 11.23 | 216,208 | +1.69(+17.70%) |
Mar 16, 2020 | 9.547 | 10.01 | 9.445 | 9.539 | 169,850 | -0.94(-8.99%) |
Mar 13, 2020 | 10.29 | 10.63 | 9.895 | 10.48 | 153,892 | +0.60(+6.10%) |
Mar 12, 2020 | 10.24 | 10.57 | 9.810 | 9.878 | 213,857 | -0.99(-9.13%) |
Mar 11, 2020 | 11.24 | 11.30 | 10.66 | 10.87 | 234,637 | -0.53(-4.65%) |
Mar 10, 2020 | 11.38 | 11.52 | 10.99 | 11.40 | 205,540 | -0.01(-0.07%) |
Mar 09, 2020 | 12.02 | 12.33 | 11.37 | 11.41 | 162,967 | -0.93(-7.50%) |
Mar 06, 2020 | 12.14 | 12.35 | 11.99 | 12.34 | 192,413 | -0.15(-1.21%) |
Mar 05, 2020 | 12.58 | 12.79 | 12.32 | 12.49 | 145,587 | -0.29(-2.24%) |
Mar 04, 2020 | 12.87 | 12.98 | 12.63 | 12.77 | 134,236 | +0.05(+0.40%) |
Mar 03, 2020 | 12.90 | 12.97 | 12.55 | 12.72 | 165,500 | -0.24(-1.82%) |
Mar 02, 2020 | 12.69 | 12.96 | 12.63 | 12.96 | 134,389 | +0.31(+2.46%) |
Feb 28, 2020 | 12.81 | 12.99 | 12.41 | 12.65 | 298,543 | -0.40(-3.09%) |
Feb 27, 2020 | 13.08 | 13.45 | 13.00 | 13.05 | 197,743 | -0.19(-1.40%) |
Feb 26, 2020 | 13.14 | 13.29 | 13.11 | 13.24 | 128,222 | +0.11(+0.83%) |
Feb 25, 2020 | 13.40 | 13.46 | 12.98 | 13.13 | 138,550 | -0.25(-1.89%) |
Feb 24, 2020 | 13.33 | 13.50 | 13.24 | 13.38 | 105,193 | -0.13(-0.94%) |
Feb 21, 2020 | 13.84 | 13.86 | 13.49 | 13.50 | 84,143 | -0.27(-1.95%) |
Feb 20, 2020 | 13.66 | 13.82 | 13.63 | 13.77 | 86,477 | +0.10(+0.74%) |
Feb 19, 2020 | 13.44 | 13.73 | 13.37 | 13.67 | 148,305 | +0.27(+2.01%) |
Feb 18, 2020 | 13.56 | 13.71 | 13.35 | 13.40 | 96,550 | -0.15(-1.12%) |
Feb 14, 2020 | 13.57 | 13.61 | 13.49 | 13.56 | 113,855 | -0.03(-0.19%) |
Feb 13, 2020 | 13.58 | 13.63 | 13.52 | 13.58 | 180,891 | -0.02(-0.12%) |
Feb 12, 2020 | 13.55 | 13.62 | 13.48 | 13.60 | 138,913 | +0.10(+0.75%) |
Feb 11, 2020 | 13.66 | 13.76 | 13.47 | 13.50 | 144,080 | -0.20(-1.47%) |
Feb 10, 2020 | 13.44 | 13.71 | 13.36 | 13.70 | 382,427 | +0.26(+1.94%) |
Feb 07, 2020 | 13.64 | 13.64 | 13.40 | 13.44 | 85,926 | -0.19(-1.36%) |
Feb 06, 2020 | 13.67 | 13.72 | 13.55 | 13.62 | 118,174 | -0.02(-0.12%) |
Feb 05, 2020 | 13.55 | 13.77 | 13.55 | 13.64 | 190,073 | +0.18(+1.31%) |
Feb 04, 2020 | 13.58 | 13.59 | 13.40 | 13.46 | 447,239 | -0.02(-0.12%) |
Feb 03, 2020 | 13.31 | 13.61 | 13.31 | 13.48 | 176,377 | +0.17(+1.26%) |
Jan 31, 2020 | 13.46 | 13.55 | 13.27 | 13.31 | 461,483 | -0.02(-0.13%) |
Jan 30, 2020 | 13.09 | 13.38 | 13.09 | 13.33 | 190,498 | +0.18(+1.34%) |
Jan 29, 2020 | 13.45 | 13.46 | 13.13 | 13.15 | 95,745 | -0.19(-1.39%) |
Jan 28, 2020 | 13.34 | 13.40 | 13.29 | 13.34 | 97,347 | -0.04(-0.31%) |
Jan 27, 2020 | 13.30 | 13.50 | 13.25 | 13.38 | 95,857 | -0.03(-0.22%) |
Jan 24, 2020 | 13.41 | 13.55 | 13.38 | 13.41 | 121,105 | -0.05(-0.34%) |
Jan 23, 2020 | 13.39 | 13.51 | 13.36 | 13.45 | 116,955 | -0.01(-0.06%) |
Jan 22, 2020 | 13.38 | 13.50 | 13.38 | 13.46 | 233,965 | +0.06(+0.44%) |
Jan 21, 2020 | 13.40 | 13.50 | 13.36 | 13.40 | 94,566 | -0.01(-0.06%) |
Jan 17, 2020 | 13.67 | 13.67 | 13.40 | 13.41 | 39,219 | -0.17(-1.24%) |
Jan 16, 2020 | 13.50 | 13.64 | 13.47 | 13.58 | 37,069 | +0.13(+0.94%) |
Jan 15, 2020 | 13.34 | 13.47 | 13.34 | 13.45 | 47,582 | +0.07(+0.50%) |
Jan 14, 2020 | 13.51 | 13.53 | 13.38 | 13.39 | 57,878 | -0.13(-0.93%) |
Jan 13, 2020 | 13.45 | 13.53 | 13.41 | 13.51 | 47,844 | +0.13(+1.01%) |
Jan 10, 2020 | 13.39 | 13.51 | 13.34 | 13.38 | 68,693 | -0.06(-0.44%) |
Jan 09, 2020 | 13.58 | 13.59 | 13.44 | 13.44 | 34,810 | -0.01(-0.06%) |
Jan 08, 2020 | 13.54 | 13.54 | 13.43 | 13.45 | 44,964 | +0.01(+0.06%) |
Jan 07, 2020 | 13.49 | 13.55 | 13.40 | 13.44 | 40,581 | -0.13(-0.99%) |
Jan 06, 2020 | 13.49 | 13.68 | 13.34 | 13.57 | 85,489 | +0.06(+0.44%) |
Jan 03, 2020 | 13.56 | 13.58 | 13.40 | 13.51 | 40,170 | -0.17(-1.23%) |