Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.952 | 8.272 | 7.888 | 8.098 | 1,350,925 | +0.27(+3.50%) |
Mar 30, 2020 | 9.094 | 9.130 | 7.761 | 7.825 | 3,054,422 | -1.35(-14.73%) |
Mar 27, 2020 | 9.751 | 9.751 | 9.121 | 9.176 | 1,763,721 | -0.97(-9.54%) |
Mar 26, 2020 | 9.258 | 10.17 | 9.066 | 10.14 | 2,061,983 | +0.61(+6.42%) |
Mar 25, 2020 | 8.893 | 9.660 | 8.537 | 9.532 | 2,288,360 | +1.07(+12.62%) |
Mar 24, 2020 | 7.852 | 9.404 | 7.834 | 8.464 | 4,238,835 | +1.05(+14.16%) |
Mar 23, 2020 | 7.980 | 8.016 | 7.231 | 7.414 | 2,272,820 | -0.58(-7.31%) |
Mar 20, 2020 | 7.825 | 8.336 | 7.697 | 7.998 | 2,214,427 | +0.24(+3.06%) |
Mar 19, 2020 | 7.852 | 8.144 | 7.414 | 7.761 | 1,197,022 | -0.24(-2.97%) |
Mar 18, 2020 | 7.761 | 8.345 | 7.395 | 7.998 | 2,287,974 | +0.01(+0.11%) |
Mar 17, 2020 | 8.035 | 8.340 | 7.664 | 7.989 | 2,517,943 | +0.04(+0.46%) |
Mar 16, 2020 | 7.998 | 8.144 | 7.532 | 7.952 | 1,367,191 | -0.76(-8.70%) |
Mar 13, 2020 | 8.400 | 8.783 | 8.254 | 8.710 | 1,503,265 | +0.50(+6.12%) |
Mar 12, 2020 | 8.573 | 8.984 | 7.952 | 8.208 | 3,176,598 | -0.65(-7.32%) |
Mar 11, 2020 | 8.820 | 9.167 | 8.628 | 8.856 | 1,833,272 | -0.17(-1.92%) |
Mar 10, 2020 | 9.231 | 9.249 | 8.674 | 9.030 | 3,408,850 | +0.38(+4.44%) |
Mar 09, 2020 | 8.966 | 9.039 | 8.235 | 8.646 | 2,769,438 | -0.85(-8.94%) |
Mar 06, 2020 | 9.669 | 9.861 | 9.267 | 9.495 | 1,640,612 | -0.52(-5.20%) |
Mar 05, 2020 | 9.988 | 10.14 | 9.787 | 10.02 | 1,029,337 | -0.10(-0.99%) |
Mar 04, 2020 | 10.04 | 10.20 | 9.979 | 10.12 | 1,841,390 | +0.19(+1.93%) |
Mar 03, 2020 | 10.32 | 10.47 | 9.778 | 9.924 | 1,772,892 | -0.34(-3.29%) |
Mar 02, 2020 | 10.71 | 10.76 | 9.997 | 10.26 | 2,062,945 | -0.37(-3.44%) |
Feb 28, 2020 | 10.34 | 10.67 | 10.13 | 10.63 | 1,738,092 | -0.05(-0.51%) |
Feb 27, 2020 | 10.77 | 11.00 | 10.55 | 10.68 | 1,409,992 | -0.26(-2.34%) |
Feb 26, 2020 | 11.04 | 11.20 | 10.84 | 10.94 | 1,069,973 | -0.04(-0.33%) |
Feb 25, 2020 | 11.13 | 11.49 | 10.87 | 10.97 | 1,524,742 | -0.05(-0.41%) |
Feb 24, 2020 | 11.20 | 11.28 | 10.77 | 11.02 | 2,808,662 | -0.58(-5.04%) |
Feb 21, 2020 | 12.02 | 12.06 | 11.53 | 11.60 | 1,561,533 | -0.47(-3.86%) |
Feb 20, 2020 | 11.93 | 12.29 | 11.87 | 12.07 | 1,569,880 | +0.14(+1.15%) |
Feb 19, 2020 | 11.95 | 12.03 | 11.73 | 11.93 | 1,581,982 | -0.02(-0.15%) |
Feb 18, 2020 | 12.23 | 12.28 | 11.80 | 11.95 | 1,741,566 | -0.30(-2.46%) |
Feb 14, 2020 | 12.51 | 12.75 | 12.17 | 12.25 | 980,380 | -0.08(-0.67%) |
Feb 13, 2020 | 12.51 | 12.60 | 12.12 | 12.33 | 1,270,941 | -0.24(-1.89%) |
Feb 12, 2020 | 12.38 | 12.86 | 12.32 | 12.57 | 1,508,997 | +0.40(+3.30%) |
Feb 11, 2020 | 12.23 | 12.36 | 12.05 | 12.17 | 1,355,098 | -0.03(-0.22%) |
Feb 10, 2020 | 12.11 | 12.44 | 11.66 | 12.20 | 2,396,994 | -0.03(-0.22%) |
Feb 07, 2020 | 12.23 | 12.44 | 12.15 | 12.23 | 1,778,288 | +0.02(+0.15%) |
Feb 06, 2020 | 12.36 | 12.46 | 11.97 | 12.21 | 1,717,236 | +0.07(+0.60%) |
Feb 05, 2020 | 13.10 | 13.15 | 11.97 | 12.13 | 1,916,174 | -0.69(-5.41%) |
Feb 04, 2020 | 12.59 | 13.15 | 12.59 | 12.83 | 2,658,618 | +0.65(+5.32%) |
Feb 03, 2020 | 12.12 | 12.36 | 12.02 | 12.18 | 1,960,918 | +0.04(+0.30%) |
Jan 31, 2020 | 12.33 | 12.51 | 11.95 | 12.14 | 1,610,054 | -0.26(-2.13%) |
Jan 30, 2020 | 12.48 | 12.81 | 12.23 | 12.41 | 1,520,599 | -0.39(-3.07%) |
Jan 29, 2020 | 13.17 | 13.26 | 12.78 | 12.80 | 1,224,589 | -0.31(-2.37%) |
Jan 28, 2020 | 12.90 | 13.16 | 12.70 | 13.11 | 1,594,146 | +0.37(+2.87%) |
Jan 27, 2020 | 12.76 | 13.09 | 11.05 | 12.75 | 3,585,676 | -0.97(-7.06%) |
Jan 24, 2020 | 14.71 | 14.72 | 13.36 | 13.71 | 2,826,247 | -0.96(-6.53%) |
Jan 23, 2020 | 15.00 | 15.02 | 14.27 | 14.67 | 5,304,305 | -0.51(-3.37%) |
Jan 22, 2020 | 14.03 | 15.46 | 13.76 | 15.18 | 6,594,030 | +1.84(+13.75%) |
Jan 21, 2020 | 12.96 | 13.40 | 12.91 | 13.35 | 2,049,187 | +0.25(+1.88%) |
Jan 17, 2020 | 12.96 | 13.13 | 12.87 | 13.10 | 1,518,927 | +0.08(+0.63%) |
Jan 16, 2020 | 12.87 | 13.13 | 12.85 | 13.02 | 2,428,715 | +0.26(+2.08%) |
Jan 15, 2020 | 12.85 | 12.96 | 12.63 | 12.75 | 2,857,158 | -0.03(-0.21%) |
Jan 14, 2020 | 13.46 | 13.48 | 12.74 | 12.78 | 2,132,858 | -0.70(-5.21%) |
Jan 13, 2020 | 13.48 | 13.73 | 13.38 | 13.49 | 1,332,231 | +0.17(+1.30%) |
Jan 10, 2020 | 14.09 | 14.14 | 13.22 | 13.31 | 2,177,187 | -0.65(-4.64%) |
Jan 09, 2020 | 13.82 | 14.40 | 13.82 | 13.96 | 2,330,658 | +0.26(+1.87%) |
Jan 08, 2020 | 13.50 | 13.80 | 13.29 | 13.70 | 2,257,105 | +0.04(+0.27%) |
Jan 07, 2020 | 13.42 | 13.80 | 13.33 | 13.67 | 2,297,899 | +0.31(+2.32%) |
Jan 06, 2020 | 13.83 | 13.83 | 13.22 | 13.36 | 2,226,838 | -0.48(-3.50%) |
Jan 03, 2020 | 13.37 | 13.92 | 13.17 | 13.84 | 1,715,091 | -0.04(-0.26%) |