Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.40 | 10.81 | 10.40 | 10.63 | 149,275 | +0.27(+2.61%) |
Mar 30, 2020 | 10.43 | 10.53 | 9.840 | 10.36 | 241,376 | -0.01(-0.10%) |
Mar 27, 2020 | 10.69 | 10.69 | 9.520 | 10.37 | 363,972 | -0.69(-6.24%) |
Mar 26, 2020 | 10.80 | 11.20 | 10.00 | 11.06 | 500,710 | +1.85(+20.09%) |
Mar 25, 2020 | 8.240 | 9.370 | 8.070 | 9.210 | 194,437 | +1.10(+13.56%) |
Mar 24, 2020 | 7.750 | 8.180 | 7.360 | 8.110 | 314,251 | +0.67(+9.01%) |
Mar 23, 2020 | 8.220 | 8.360 | 7.310 | 7.440 | 193,169 | -1.15(-13.39%) |
Mar 20, 2020 | 9.000 | 9.270 | 8.480 | 8.590 | 182,618 | -0.34(-3.81%) |
Mar 19, 2020 | 8.220 | 9.000 | 8.200 | 8.930 | 199,888 | +0.58(+6.95%) |
Mar 18, 2020 | 9.060 | 9.060 | 8.100 | 8.350 | 230,042 | -0.82(-8.94%) |
Mar 17, 2020 | 9.320 | 9.400 | 8.910 | 9.170 | 148,270 | -0.15(-1.61%) |
Mar 16, 2020 | 9.420 | 9.670 | 8.890 | 9.320 | 245,703 | -0.68(-6.80%) |
Mar 13, 2020 | 9.410 | 10.00 | 9.230 | 10.00 | 220,210 | +0.85(+9.29%) |
Mar 12, 2020 | 9.760 | 9.920 | 8.780 | 9.150 | 403,712 | -1.50(-14.08%) |
Mar 11, 2020 | 10.88 | 11.06 | 10.61 | 10.65 | 201,030 | -0.29(-2.65%) |
Mar 10, 2020 | 11.19 | 11.35 | 10.63 | 10.94 | 222,384 | +0.07(+0.64%) |
Mar 09, 2020 | 11.18 | 11.31 | 10.81 | 10.87 | 151,335 | -0.91(-7.72%) |
Mar 06, 2020 | 11.81 | 12.02 | 11.69 | 11.78 | 149,710 | -0.43(-3.52%) |
Mar 05, 2020 | 12.08 | 12.23 | 11.81 | 12.21 | 223,585 | -0.07(-0.57%) |
Mar 04, 2020 | 12.07 | 12.28 | 11.84 | 12.28 | 121,669 | +0.29(+2.42%) |
Mar 03, 2020 | 12.09 | 12.13 | 11.81 | 11.99 | 310,034 | -0.03(-0.25%) |
Mar 02, 2020 | 11.57 | 12.08 | 11.41 | 12.02 | 244,356 | +0.43(+3.71%) |
Feb 28, 2020 | 11.30 | 11.72 | 11.25 | 11.59 | 277,472 | -0.47(-3.90%) |
Feb 27, 2020 | 12.12 | 12.20 | 11.75 | 12.06 | 125,386 | -0.29(-2.35%) |
Feb 26, 2020 | 12.09 | 12.48 | 12.05 | 12.35 | 203,839 | +0.05(+0.41%) |
Feb 25, 2020 | 12.70 | 12.80 | 12.16 | 12.30 | 237,400 | -0.50(-3.91%) |
Feb 24, 2020 | 13.20 | 13.22 | 12.78 | 12.80 | 200,588 | -0.68(-5.04%) |
Feb 21, 2020 | 13.70 | 13.79 | 13.45 | 13.48 | 96,528 | -0.28(-2.03%) |
Feb 20, 2020 | 13.77 | 13.77 | 13.64 | 13.76 | 90,264 | +0.00(+0.00%) |
Feb 19, 2020 | 13.55 | 13.87 | 13.55 | 13.76 | 133,070 | +0.20(+1.47%) |
Feb 18, 2020 | 13.69 | 13.78 | 13.52 | 13.56 | 99,756 | -0.15(-1.09%) |
Feb 14, 2020 | 13.71 | 13.71 | 13.71 | 0 | -0.04(-0.29%) | |
Feb 13, 2020 | 13.68 | 13.78 | 13.57 | 13.75 | 73,213 | +0.06(+0.44%) |
Feb 12, 2020 | 13.88 | 13.89 | 13.65 | 13.69 | 71,620 | -0.13(-0.94%) |
Feb 11, 2020 | 13.95 | 13.96 | 13.75 | 13.82 | 135,335 | -0.14(-1.00%) |
Feb 10, 2020 | 13.99 | 14.12 | 13.88 | 13.96 | 101,624 | -0.09(-0.64%) |
Feb 07, 2020 | 14.18 | 14.26 | 13.94 | 14.05 | 93,949 | -0.17(-1.20%) |
Feb 06, 2020 | 14.07 | 14.24 | 13.91 | 14.22 | 191,665 | +0.25(+1.79%) |
Feb 05, 2020 | 13.85 | 14.08 | 13.80 | 13.97 | 212,639 | +0.19(+1.38%) |
Feb 04, 2020 | 13.78 | 14.01 | 13.75 | 13.78 | 158,853 | +0.03(+0.22%) |
Feb 03, 2020 | 13.40 | 13.76 | 13.40 | 13.75 | 117,123 | +0.38(+2.84%) |
Jan 31, 2020 | 13.37 | 13.50 | 13.22 | 13.37 | 974,841 | -0.04(-0.30%) |
Jan 30, 2020 | 13.44 | 13.51 | 13.31 | 13.41 | 95,576 | -0.16(-1.18%) |
Jan 29, 2020 | 13.68 | 13.72 | 13.48 | 13.57 | 75,365 | -0.01(-0.07%) |
Jan 28, 2020 | 13.49 | 13.69 | 13.48 | 13.58 | 213,584 | +0.15(+1.12%) |
Jan 27, 2020 | 13.20 | 13.45 | 13.16 | 13.43 | 210,440 | +0.08(+0.60%) |
Jan 24, 2020 | 13.55 | 13.55 | 13.10 | 13.35 | 158,150 | -0.22(-1.62%) |
Jan 23, 2020 | 13.65 | 13.65 | 13.39 | 13.57 | 127,068 | -0.07(-0.51%) |
Jan 22, 2020 | 13.52 | 13.74 | 13.52 | 13.64 | 166,367 | +0.05(+0.37%) |
Jan 21, 2020 | 13.77 | 13.77 | 13.52 | 13.59 | 160,376 | -0.24(-1.74%) |
Jan 20, 2020 | 13.98 | 14.02 | 13.75 | 13.83 | 160,671 | -0.17(-1.21%) |
Jan 17, 2020 | 14.00 | 14.05 | 13.90 | 14.00 | 93,801 | -0.03(-0.21%) |
Jan 16, 2020 | 14.25 | 14.29 | 13.96 | 14.03 | 123,324 | -0.14(-0.99%) |
Jan 15, 2020 | 13.98 | 14.20 | 13.89 | 14.17 | 168,789 | +0.29(+2.09%) |
Jan 14, 2020 | 13.98 | 13.99 | 13.80 | 13.88 | 76,963 | +0.06(+0.43%) |
Jan 13, 2020 | 13.83 | 13.90 | 13.69 | 13.82 | 64,825 | +0.09(+0.66%) |
Jan 10, 2020 | 13.70 | 13.77 | 13.62 | 13.73 | 82,741 | +0.03(+0.22%) |
Jan 09, 2020 | 13.72 | 13.80 | 13.68 | 13.70 | 45,636 | +0.00(+0.00%) |
Jan 08, 2020 | 13.60 | 13.75 | 13.60 | 13.70 | 98,848 | +0.06(+0.44%) |
Jan 07, 2020 | 13.91 | 13.91 | 13.56 | 13.64 | 112,909 | -0.28(-2.01%) |
Jan 06, 2020 | 14.01 | 14.01 | 13.73 | 13.92 | 128,386 | -0.14(-1.00%) |
Jan 03, 2020 | 14.20 | 14.20 | 13.98 | 14.06 | 78,189 | -0.09(-0.64%) |