Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.388 | 8.537 | 8.018 | 8.215 | 1,775,869 | -0.19(-2.29%) |
Mar 30, 2020 | 8.504 | 8.638 | 8.148 | 8.408 | 1,355,735 | -0.08(-0.91%) |
Mar 27, 2020 | 8.427 | 8.778 | 7.879 | 8.484 | 1,748,934 | -0.01(-0.11%) |
Mar 26, 2020 | 8.504 | 8.629 | 8.225 | 8.494 | 1,710,751 | +0.10(+1.14%) |
Mar 25, 2020 | 8.118 | 8.846 | 7.828 | 8.398 | 2,167,793 | +0.27(+3.33%) |
Mar 24, 2020 | 7.520 | 8.221 | 7.473 | 8.127 | 1,631,497 | +0.94(+13.13%) |
Mar 23, 2020 | 7.968 | 8.211 | 7.081 | 7.184 | 1,855,878 | -0.80(-10.06%) |
Mar 20, 2020 | 8.445 | 8.829 | 7.959 | 7.987 | 2,013,808 | -0.38(-4.58%) |
Mar 19, 2020 | 8.211 | 8.510 | 7.473 | 8.370 | 1,686,698 | +0.14(+1.70%) |
Mar 18, 2020 | 8.874 | 8.987 | 8.221 | 8.230 | 2,362,857 | -1.13(-12.08%) |
Mar 17, 2020 | 8.510 | 9.360 | 8.267 | 9.360 | 1,938,469 | +1.08(+13.09%) |
Mar 16, 2020 | 7.707 | 8.459 | 7.707 | 8.277 | 2,123,421 | -1.06(-11.31%) |
Mar 13, 2020 | 9.071 | 9.332 | 8.566 | 9.332 | 2,029,223 | +0.78(+9.18%) |
Mar 12, 2020 | 9.566 | 9.715 | 8.538 | 8.547 | 2,031,557 | -1.68(-16.44%) |
Mar 11, 2020 | 10.74 | 10.91 | 9.949 | 10.23 | 2,547,593 | -0.83(-7.52%) |
Mar 10, 2020 | 11.15 | 11.44 | 10.75 | 11.06 | 1,815,596 | +0.21(+1.98%) |
Mar 09, 2020 | 11.75 | 11.90 | 10.53 | 10.85 | 2,570,394 | -1.77(-14.06%) |
Mar 06, 2020 | 12.14 | 12.62 | 11.79 | 12.62 | 1,441,524 | +0.20(+1.58%) |
Mar 05, 2020 | 12.69 | 12.78 | 12.16 | 12.42 | 1,116,551 | -0.57(-4.39%) |
Mar 04, 2020 | 12.90 | 13.02 | 12.66 | 12.99 | 808,137 | +0.29(+2.28%) |
Mar 03, 2020 | 13.22 | 13.51 | 12.68 | 12.70 | 1,217,600 | -0.50(-3.75%) |
Mar 02, 2020 | 12.56 | 13.21 | 12.48 | 13.20 | 1,483,686 | +0.72(+5.76%) |
Feb 28, 2020 | 12.51 | 12.59 | 12.15 | 12.48 | 2,059,411 | -0.33(-2.55%) |
Feb 27, 2020 | 13.16 | 13.27 | 12.71 | 12.81 | 1,708,985 | -0.59(-4.39%) |
Feb 26, 2020 | 13.71 | 13.88 | 13.39 | 13.40 | 851,495 | -0.30(-2.18%) |
Feb 25, 2020 | 14.15 | 14.25 | 13.55 | 13.69 | 1,313,564 | -0.46(-3.23%) |
Feb 24, 2020 | 14.30 | 14.45 | 14.15 | 14.15 | 1,460,834 | -0.64(-4.36%) |
Feb 21, 2020 | 15.07 | 15.07 | 14.32 | 14.80 | 1,703,473 | +0.21(+1.41%) |
Feb 20, 2020 | 14.56 | 14.69 | 14.32 | 14.59 | 1,087,664 | +0.00(+0.00%) |
Feb 19, 2020 | 14.57 | 14.74 | 14.41 | 14.59 | 805,245 | +0.01(+0.06%) |
Feb 18, 2020 | 14.68 | 14.77 | 14.49 | 14.58 | 739,679 | -0.09(-0.64%) |
Feb 14, 2020 | 14.71 | 14.74 | 14.47 | 14.68 | 786,169 | -0.04(-0.25%) |
Feb 13, 2020 | 14.67 | 14.79 | 14.60 | 14.71 | 459,074 | -0.01(-0.06%) |
Feb 12, 2020 | 14.50 | 14.81 | 14.46 | 14.72 | 622,008 | +0.27(+1.87%) |
Feb 11, 2020 | 14.51 | 14.58 | 14.41 | 14.45 | 524,518 | +0.04(+0.26%) |
Feb 10, 2020 | 14.34 | 14.41 | 14.29 | 14.41 | 531,492 | +0.06(+0.39%) |
Feb 07, 2020 | 14.37 | 14.47 | 14.23 | 14.36 | 499,277 | -0.02(-0.13%) |
Feb 06, 2020 | 14.48 | 14.54 | 14.36 | 14.38 | 578,754 | -0.08(-0.58%) |
Feb 05, 2020 | 14.34 | 14.47 | 14.33 | 14.46 | 469,103 | +0.20(+1.37%) |
Feb 04, 2020 | 14.26 | 14.32 | 14.21 | 14.26 | 479,291 | +0.16(+1.13%) |
Feb 03, 2020 | 14.01 | 14.22 | 14.01 | 14.11 | 680,639 | +0.11(+0.80%) |
Jan 31, 2020 | 14.37 | 14.45 | 13.93 | 13.99 | 668,843 | -0.43(-2.98%) |
Jan 30, 2020 | 14.14 | 14.43 | 14.12 | 14.42 | 645,988 | +0.18(+1.25%) |
Jan 29, 2020 | 14.34 | 14.36 | 14.20 | 14.25 | 646,683 | -0.02(-0.13%) |
Jan 28, 2020 | 14.26 | 14.35 | 14.19 | 14.26 | 451,480 | +0.10(+0.73%) |
Jan 27, 2020 | 14.12 | 14.28 | 14.06 | 14.16 | 716,097 | -0.06(-0.39%) |
Jan 24, 2020 | 14.45 | 14.54 | 14.18 | 14.22 | 888,508 | -0.23(-1.62%) |
Jan 23, 2020 | 14.49 | 14.51 | 14.34 | 14.45 | 763,460 | -0.08(-0.58%) |
Jan 22, 2020 | 14.68 | 14.68 | 14.49 | 14.54 | 416,781 | -0.07(-0.51%) |
Jan 21, 2020 | 14.56 | 14.63 | 14.37 | 14.61 | 815,664 | +0.06(+0.38%) |
Jan 17, 2020 | 14.60 | 14.65 | 14.48 | 14.55 | 910,239 | +0.03(+0.19%) |
Jan 16, 2020 | 14.31 | 14.54 | 14.29 | 14.53 | 650,842 | +0.31(+2.17%) |
Jan 15, 2020 | 14.15 | 14.32 | 14.14 | 14.22 | 648,240 | +0.06(+0.40%) |
Jan 14, 2020 | 14.18 | 14.27 | 14.12 | 14.16 | 554,527 | -0.02(-0.13%) |
Jan 13, 2020 | 14.01 | 14.33 | 14.00 | 14.18 | 733,399 | +0.14(+1.00%) |
Jan 10, 2020 | 13.95 | 14.21 | 13.87 | 14.04 | 1,493,871 | +0.09(+0.67%) |
Jan 09, 2020 | 13.83 | 13.97 | 13.81 | 13.95 | 869,399 | +0.17(+1.22%) |
Jan 08, 2020 | 14.01 | 14.14 | 13.78 | 13.78 | 993,164 | -0.22(-1.60%) |
Jan 07, 2020 | 14.12 | 14.21 | 13.98 | 14.00 | 1,191,381 | -0.15(-1.06%) |
Jan 06, 2020 | 14.04 | 14.19 | 13.88 | 14.15 | 1,161,943 | +0.04(+0.26%) |
Jan 03, 2020 | 13.92 | 14.14 | 13.85 | 14.12 | 809,291 | +0.20(+1.41%) |