Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.900 | 7.939 | 7.416 | 7.495 | 388,649 | -0.41(-5.19%) |
Mar 30, 2020 | 7.643 | 8.236 | 7.643 | 7.905 | 220,997 | +0.28(+3.63%) |
Mar 27, 2020 | 8.176 | 8.281 | 7.465 | 7.628 | 315,358 | -0.73(-8.69%) |
Mar 26, 2020 | 8.967 | 9.268 | 8.305 | 8.354 | 296,349 | -0.48(-5.43%) |
Mar 25, 2020 | 8.562 | 9.155 | 8.527 | 8.833 | 225,209 | +0.20(+2.29%) |
Mar 24, 2020 | 7.860 | 8.920 | 7.668 | 8.636 | 283,409 | +1.06(+13.95%) |
Mar 23, 2020 | 8.582 | 8.582 | 7.297 | 7.579 | 259,342 | -1.07(-12.39%) |
Mar 20, 2020 | 9.135 | 9.535 | 8.433 | 8.651 | 356,852 | -0.50(-5.50%) |
Mar 19, 2020 | 8.532 | 9.436 | 8.483 | 9.155 | 281,579 | +0.33(+3.75%) |
Mar 18, 2020 | 8.888 | 9.342 | 8.236 | 8.824 | 303,173 | -0.41(-4.49%) |
Mar 17, 2020 | 8.325 | 9.698 | 8.325 | 9.239 | 539,044 | +0.99(+11.98%) |
Mar 16, 2020 | 7.826 | 8.685 | 7.781 | 8.250 | 288,813 | -0.30(-3.47%) |
Mar 13, 2020 | 8.275 | 8.806 | 7.895 | 8.547 | 354,828 | +0.60(+7.59%) |
Mar 12, 2020 | 7.831 | 8.157 | 7.233 | 7.944 | 377,883 | -0.38(-4.57%) |
Mar 11, 2020 | 8.735 | 8.811 | 8.157 | 8.325 | 258,425 | -0.60(-6.75%) |
Mar 10, 2020 | 9.382 | 9.407 | 8.517 | 8.927 | 249,434 | -0.15(-1.69%) |
Mar 09, 2020 | 9.224 | 9.683 | 8.735 | 9.080 | 252,557 | -0.58(-6.03%) |
Mar 06, 2020 | 9.826 | 10.10 | 9.609 | 9.663 | 347,541 | -0.37(-3.64%) |
Mar 05, 2020 | 10.01 | 10.16 | 9.861 | 10.03 | 188,929 | -0.13(-1.31%) |
Mar 04, 2020 | 10.19 | 10.22 | 9.866 | 10.16 | 204,025 | +0.10(+0.98%) |
Mar 03, 2020 | 9.985 | 10.27 | 9.930 | 10.06 | 228,213 | +0.06(+0.59%) |
Mar 02, 2020 | 10.12 | 10.13 | 9.728 | 10.00 | 364,993 | -0.04(-0.44%) |
Feb 28, 2020 | 9.234 | 10.13 | 8.795 | 10.05 | 617,964 | +0.54(+5.72%) |
Feb 27, 2020 | 9.881 | 10.01 | 9.495 | 9.505 | 312,067 | -0.51(-5.13%) |
Feb 26, 2020 | 10.03 | 10.31 | 9.965 | 10.02 | 159,399 | -0.01(-0.10%) |
Feb 25, 2020 | 10.48 | 10.52 | 9.925 | 10.03 | 491,703 | -0.42(-4.02%) |
Feb 24, 2020 | 10.49 | 10.60 | 10.17 | 10.45 | 405,735 | -0.26(-2.44%) |
Feb 21, 2020 | 10.51 | 10.82 | 10.38 | 10.71 | 276,495 | +0.12(+1.17%) |
Feb 20, 2020 | 10.81 | 11.10 | 10.54 | 10.59 | 414,402 | -0.36(-3.25%) |
Feb 19, 2020 | 11.59 | 11.73 | 10.89 | 10.94 | 990,536 | -0.67(-5.75%) |
Feb 18, 2020 | 11.41 | 11.62 | 11.04 | 11.61 | 569,391 | +0.10(+0.86%) |
Feb 14, 2020 | 11.59 | 11.66 | 11.34 | 11.51 | 176,908 | -0.07(-0.64%) |
Feb 13, 2020 | 11.44 | 11.83 | 11.25 | 11.59 | 240,239 | +0.05(+0.43%) |
Feb 12, 2020 | 11.05 | 11.56 | 11.04 | 11.54 | 264,996 | +0.50(+4.57%) |
Feb 11, 2020 | 11.15 | 11.31 | 10.66 | 11.03 | 279,952 | -0.07(-0.67%) |
Feb 10, 2020 | 11.04 | 11.24 | 10.97 | 11.11 | 295,594 | -0.03(-0.27%) |
Feb 07, 2020 | 11.44 | 11.57 | 10.99 | 11.14 | 525,057 | -0.28(-2.47%) |
Feb 06, 2020 | 11.02 | 11.95 | 10.96 | 11.42 | 835,355 | +0.49(+4.48%) |
Feb 05, 2020 | 11.03 | 11.19 | 10.11 | 10.93 | 1,312,048 | +0.12(+1.10%) |
Feb 04, 2020 | 11.49 | 11.59 | 10.78 | 10.81 | 1,268,805 | -0.48(-4.29%) |
Feb 03, 2020 | 13.58 | 13.87 | 10.98 | 11.29 | 1,577,757 | -3.23(-22.24%) |
Jan 31, 2020 | 15.41 | 15.49 | 14.46 | 14.52 | 243,299 | -0.86(-5.62%) |
Jan 30, 2020 | 15.50 | 15.68 | 15.25 | 15.39 | 150,278 | -0.25(-1.58%) |
Jan 29, 2020 | 15.81 | 15.86 | 15.45 | 15.64 | 171,356 | -0.14(-0.91%) |
Jan 28, 2020 | 15.44 | 15.99 | 15.44 | 15.78 | 121,730 | +0.39(+2.54%) |
Jan 27, 2020 | 15.09 | 15.40 | 14.93 | 15.39 | 170,827 | +0.02(+0.16%) |
Jan 24, 2020 | 15.58 | 15.80 | 15.34 | 15.36 | 151,809 | -0.22(-1.40%) |
Jan 23, 2020 | 15.82 | 15.86 | 15.44 | 15.58 | 197,817 | -0.30(-1.87%) |
Jan 22, 2020 | 16.15 | 16.33 | 15.71 | 15.88 | 127,865 | -0.26(-1.62%) |
Jan 21, 2020 | 16.09 | 16.35 | 16.08 | 16.14 | 211,298 | +0.12(+0.74%) |
Jan 17, 2020 | 15.33 | 16.16 | 15.27 | 16.02 | 296,533 | +0.77(+5.05%) |
Jan 16, 2020 | 14.94 | 15.27 | 14.86 | 15.25 | 85,598 | +0.41(+2.80%) |
Jan 15, 2020 | 14.88 | 14.98 | 14.76 | 14.84 | 62,927 | -0.00(-0.03%) |
Jan 14, 2020 | 15.16 | 15.20 | 14.82 | 14.84 | 149,256 | -0.43(-2.81%) |
Jan 13, 2020 | 14.95 | 15.34 | 14.79 | 15.27 | 200,499 | +0.26(+1.71%) |
Jan 10, 2020 | 15.09 | 15.31 | 14.58 | 15.01 | 192,291 | -0.08(-0.52%) |
Jan 09, 2020 | 15.01 | 15.31 | 15.01 | 15.09 | 94,056 | +0.08(+0.56%) |
Jan 08, 2020 | 14.91 | 15.10 | 14.82 | 15.01 | 73,495 | +0.08(+0.56%) |
Jan 07, 2020 | 15.02 | 15.18 | 14.91 | 14.93 | 122,163 | -0.11(-0.76%) |
Jan 06, 2020 | 15.13 | 15.22 | 14.82 | 15.04 | 111,666 | -0.12(-0.78%) |
Jan 03, 2020 | 14.83 | 15.61 | 14.83 | 15.16 | 180,551 | +0.05(+0.36%) |