Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.340 | 9.600 | 9.005 | 9.470 | 220,162 | +0.07(+0.74%) |
Mar 30, 2020 | 9.440 | 9.690 | 9.090 | 9.400 | 310,273 | +0.08(+0.86%) |
Mar 27, 2020 | 9.430 | 10.03 | 8.992 | 9.320 | 204,800 | -0.49(-4.99%) |
Mar 26, 2020 | 9.600 | 9.950 | 9.120 | 9.810 | 382,524 | +0.44(+4.70%) |
Mar 25, 2020 | 9.420 | 9.960 | 8.500 | 9.370 | 401,943 | +0.00(+0.00%) |
Mar 24, 2020 | 8.630 | 9.600 | 8.280 | 9.370 | 476,522 | +1.23(+15.11%) |
Mar 23, 2020 | 7.510 | 8.180 | 7.250 | 8.140 | 321,105 | +0.62(+8.24%) |
Mar 20, 2020 | 7.010 | 7.540 | 6.799 | 7.520 | 657,300 | +0.75(+11.08%) |
Mar 19, 2020 | 6.170 | 7.460 | 5.930 | 6.770 | 594,191 | +0.61(+9.90%) |
Mar 18, 2020 | 7.800 | 8.120 | 5.740 | 6.160 | 464,943 | -2.07(-25.15%) |
Mar 17, 2020 | 9.300 | 10.63 | 7.800 | 8.230 | 600,113 | -0.87(-9.56%) |
Mar 16, 2020 | 10.60 | 10.60 | 8.870 | 9.100 | 660,676 | -3.03(-24.98%) |
Mar 13, 2020 | 12.50 | 13.17 | 11.80 | 12.13 | 690,700 | +0.32(+2.71%) |
Mar 12, 2020 | 12.26 | 12.96 | 11.73 | 11.81 | 733,579 | -1.33(-10.12%) |
Mar 11, 2020 | 12.95 | 13.36 | 12.73 | 13.14 | 461,253 | +0.14(+1.08%) |
Mar 10, 2020 | 13.91 | 13.96 | 12.32 | 13.00 | 420,862 | -0.34(-2.55%) |
Mar 09, 2020 | 11.83 | 13.45 | 11.76 | 13.34 | 608,212 | -0.17(-1.26%) |
Mar 06, 2020 | 14.12 | 14.37 | 12.94 | 13.51 | 415,500 | -0.76(-5.33%) |
Mar 05, 2020 | 15.00 | 15.82 | 14.12 | 14.27 | 570,142 | -1.22(-7.88%) |
Mar 04, 2020 | 15.18 | 15.62 | 14.80 | 15.49 | 318,935 | +0.61(+4.10%) |
Mar 03, 2020 | 15.40 | 16.30 | 14.42 | 14.88 | 476,250 | -0.51(-3.31%) |
Mar 02, 2020 | 14.61 | 15.60 | 14.61 | 15.39 | 341,717 | +0.64(+4.34%) |
Feb 28, 2020 | 14.00 | 14.80 | 13.91 | 14.75 | 394,400 | +0.22(+1.51%) |
Feb 27, 2020 | 14.67 | 14.91 | 13.93 | 14.53 | 319,262 | -0.45(-3.00%) |
Feb 26, 2020 | 15.53 | 15.72 | 14.97 | 14.98 | 243,670 | -0.51(-3.29%) |
Feb 25, 2020 | 16.22 | 16.42 | 15.36 | 15.49 | 232,127 | -0.74(-4.56%) |
Feb 24, 2020 | 16.51 | 16.91 | 16.00 | 16.23 | 220,320 | -0.99(-5.75%) |
Feb 21, 2020 | 17.95 | 17.99 | 17.08 | 17.22 | 151,700 | -0.72(-4.01%) |
Feb 20, 2020 | 17.72 | 18.05 | 17.68 | 17.94 | 155,191 | +0.10(+0.56%) |
Feb 19, 2020 | 16.52 | 18.04 | 16.50 | 17.84 | 220,228 | +0.36(+2.06%) |
Feb 18, 2020 | 17.35 | 17.53 | 17.01 | 17.48 | 183,541 | +0.20(+1.16%) |
Feb 14, 2020 | 17.79 | 17.79 | 17.21 | 17.28 | 151,100 | -0.54(-3.03%) |
Feb 13, 2020 | 17.92 | 17.98 | 17.66 | 17.82 | 118,208 | -0.18(-1.00%) |
Feb 12, 2020 | 18.12 | 18.15 | 17.61 | 18.00 | 206,296 | -0.02(-0.11%) |
Feb 11, 2020 | 18.17 | 18.20 | 17.91 | 18.02 | 170,747 | -0.03(-0.17%) |
Feb 10, 2020 | 17.57 | 18.21 | 17.55 | 18.05 | 365,404 | +0.48(+2.73%) |
Feb 07, 2020 | 17.17 | 17.76 | 17.17 | 17.57 | 207,500 | +0.37(+2.15%) |
Feb 06, 2020 | 17.10 | 17.38 | 16.77 | 17.20 | 211,440 | +0.18(+1.06%) |
Feb 05, 2020 | 16.77 | 17.15 | 16.58 | 17.02 | 169,376 | +0.44(+2.65%) |
Feb 04, 2020 | 17.29 | 17.29 | 16.34 | 16.58 | 315,867 | -0.52(-3.04%) |