Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.697 | 10.44 | 8.513 | 10.31 | 1,676,999 | +1.89(+22.43%) |
Mar 30, 2020 | 7.645 | 8.432 | 6.998 | 8.425 | 899,617 | +0.76(+9.98%) |
Mar 27, 2020 | 8.086 | 8.138 | 7.506 | 7.660 | 1,365,738 | -0.61(-7.38%) |
Mar 26, 2020 | 8.344 | 8.696 | 7.734 | 8.270 | 1,510,578 | +0.09(+1.08%) |
Mar 25, 2020 | 8.461 | 8.800 | 7.587 | 8.182 | 1,406,993 | -0.01(-0.09%) |
Mar 24, 2020 | 8.983 | 9.064 | 8.028 | 8.189 | 2,189,672 | -0.24(-2.79%) |
Mar 23, 2020 | 9.785 | 9.910 | 7.976 | 8.425 | 2,141,797 | -1.44(-14.61%) |
Mar 20, 2020 | 8.182 | 10.90 | 8.182 | 9.865 | 16,674,247 | +1.80(+22.33%) |
Mar 19, 2020 | 5.396 | 8.579 | 5.249 | 8.064 | 1,867,169 | +2.54(+45.88%) |
Mar 18, 2020 | 6.521 | 6.888 | 4.830 | 5.528 | 2,546,440 | -1.30(-19.05%) |
Mar 17, 2020 | 8.057 | 8.086 | 6.682 | 6.829 | 2,371,272 | -1.27(-15.70%) |
Mar 16, 2020 | 6.822 | 8.425 | 6.749 | 8.101 | 1,843,048 | -0.97(-10.70%) |
Mar 13, 2020 | 10.02 | 10.52 | 8.535 | 9.072 | 3,975,059 | -0.38(-4.04%) |
Mar 12, 2020 | 9.858 | 10.09 | 8.708 | 9.454 | 1,819,738 | -1.12(-10.57%) |
Mar 11, 2020 | 10.50 | 10.84 | 10.21 | 10.57 | 979,118 | -0.11(-1.03%) |
Mar 10, 2020 | 11.21 | 11.42 | 9.844 | 10.68 | 1,495,219 | +0.10(+0.90%) |
Mar 09, 2020 | 10.62 | 11.75 | 9.299 | 10.59 | 1,239,758 | -4.38(-29.27%) |
Mar 06, 2020 | 15.74 | 15.83 | 14.88 | 14.97 | 593,225 | -1.23(-7.58%) |
Mar 05, 2020 | 16.06 | 16.33 | 16.01 | 16.20 | 449,688 | -0.06(-0.36%) |
Mar 04, 2020 | 16.28 | 16.56 | 16.00 | 16.25 | 579,864 | +0.17(+1.05%) |
Mar 03, 2020 | 15.99 | 16.43 | 15.86 | 16.08 | 528,669 | +0.24(+1.48%) |
Mar 02, 2020 | 15.28 | 16.15 | 15.19 | 15.85 | 547,603 | +0.60(+3.95%) |
Feb 28, 2020 | 14.99 | 15.30 | 14.54 | 15.25 | 1,168,495 | -0.08(-0.53%) |
Feb 27, 2020 | 15.86 | 16.00 | 15.32 | 15.33 | 955,405 | -0.78(-4.84%) |
Feb 26, 2020 | 16.59 | 16.72 | 16.11 | 16.11 | 1,096,578 | -0.44(-2.67%) |
Feb 25, 2020 | 16.97 | 17.09 | 16.54 | 16.55 | 734,394 | -0.46(-2.68%) |
Feb 24, 2020 | 16.81 | 17.18 | 16.67 | 17.00 | 522,869 | -0.08(-0.47%) |
Feb 21, 2020 | 17.07 | 17.19 | 16.97 | 17.08 | 577,854 | -0.04(-0.21%) |
Feb 20, 2020 | 17.18 | 17.48 | 17.06 | 17.12 | 435,775 | +0.06(+0.34%) |
Feb 19, 2020 | 17.12 | 17.50 | 16.81 | 17.06 | 1,074,018 | -0.10(-0.60%) |
Feb 18, 2020 | 17.06 | 17.36 | 17.06 | 17.17 | 532,383 | -0.07(-0.43%) |
Feb 14, 2020 | 17.25 | 17.48 | 17.14 | 17.24 | 603,019 | -0.01(-0.09%) |
Feb 13, 2020 | 17.49 | 17.55 | 17.13 | 17.25 | 888,812 | -0.20(-1.14%) |
Feb 12, 2020 | 17.05 | 17.45 | 16.98 | 17.45 | 365,719 | +0.47(+2.77%) |
Feb 11, 2020 | 16.67 | 17.01 | 16.64 | 16.98 | 294,481 | +0.36(+2.17%) |
Feb 10, 2020 | 16.70 | 16.85 | 16.44 | 16.62 | 323,028 | -0.12(-0.75%) |
Feb 07, 2020 | 16.58 | 16.95 | 16.56 | 16.75 | 248,934 | +0.18(+1.11%) |
Feb 06, 2020 | 17.25 | 17.28 | 16.56 | 16.56 | 832,386 | -0.64(-3.72%) |
Feb 05, 2020 | 17.12 | 17.32 | 17.11 | 17.20 | 292,652 | +0.22(+1.30%) |
Feb 04, 2020 | 17.04 | 17.37 | 16.94 | 16.98 | 618,239 | +0.07(+0.43%) |
Feb 03, 2020 | 16.65 | 16.99 | 16.65 | 16.91 | 452,668 | +0.12(+0.74%) |
Jan 31, 2020 | 16.94 | 17.25 | 16.64 | 16.78 | 335,313 | -0.19(-1.12%) |
Jan 30, 2020 | 17.04 | 17.10 | 16.78 | 16.97 | 423,100 | -0.07(-0.42%) |
Jan 29, 2020 | 17.06 | 17.07 | 16.76 | 17.04 | 301,824 | +0.12(+0.72%) |
Jan 28, 2020 | 17.15 | 17.21 | 16.92 | 16.92 | 369,111 | -0.16(-0.92%) |
Jan 27, 2020 | 17.02 | 17.27 | 16.99 | 17.08 | 441,760 | -0.09(-0.50%) |
Jan 24, 2020 | 17.40 | 17.51 | 17.12 | 17.17 | 346,340 | -0.23(-1.31%) |
Jan 23, 2020 | 17.02 | 17.48 | 17.02 | 17.39 | 355,736 | +0.35(+2.05%) |
Jan 22, 2020 | 17.29 | 17.29 | 16.98 | 17.04 | 383,137 | -0.19(-1.12%) |
Jan 21, 2020 | 17.44 | 17.51 | 17.23 | 17.24 | 412,220 | -0.20(-1.15%) |
Jan 17, 2020 | 17.37 | 17.57 | 17.22 | 17.44 | 673,221 | +0.09(+0.54%) |
Jan 16, 2020 | 17.14 | 17.35 | 17.06 | 17.34 | 227,797 | +0.22(+1.29%) |
Jan 15, 2020 | 17.14 | 17.17 | 16.99 | 17.12 | 257,434 | -0.02(-0.12%) |
Jan 14, 2020 | 17.04 | 17.14 | 16.89 | 17.14 | 241,067 | +0.12(+0.71%) |
Jan 13, 2020 | 16.91 | 17.05 | 16.84 | 17.02 | 440,656 | +0.13(+0.76%) |
Jan 10, 2020 | 16.91 | 16.95 | 16.69 | 16.89 | 387,777 | -0.05(-0.30%) |
Jan 09, 2020 | 16.85 | 16.99 | 16.69 | 16.94 | 227,855 | +0.09(+0.55%) |
Jan 08, 2020 | 16.99 | 17.09 | 16.65 | 16.85 | 342,438 | -0.15(-0.88%) |
Jan 07, 2020 | 16.99 | 17.10 | 16.67 | 17.00 | 374,797 | +0.25(+1.49%) |
Jan 06, 2020 | 16.29 | 16.81 | 16.29 | 16.75 | 402,549 | +0.47(+2.90%) |
Jan 03, 2020 | 16.14 | 16.44 | 16.09 | 16.28 | 271,444 | +0.18(+1.11%) |