Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.687 | 8.988 | 8.051 | 8.252 | 1,993,294 | -0.50(-5.73%) |
Mar 30, 2020 | 8.963 | 9.046 | 8.570 | 8.754 | 1,312,321 | -0.15(-1.69%) |
Mar 27, 2020 | 8.887 | 9.247 | 8.511 | 8.904 | 1,731,923 | -0.45(-4.83%) |
Mar 26, 2020 | 9.707 | 10.29 | 9.197 | 9.356 | 1,412,457 | -0.30(-3.12%) |
Mar 25, 2020 | 9.113 | 10.07 | 8.795 | 9.657 | 2,233,046 | +1.27(+15.15%) |
Mar 24, 2020 | 8.302 | 8.616 | 8.110 | 8.386 | 1,141,972 | +0.48(+6.03%) |
Mar 23, 2020 | 8.001 | 8.135 | 7.207 | 7.909 | 1,331,844 | -0.12(-1.46%) |
Mar 20, 2020 | 7.366 | 8.310 | 7.211 | 8.026 | 2,233,559 | +0.70(+9.59%) |
Mar 19, 2020 | 6.120 | 7.374 | 5.894 | 7.324 | 1,662,791 | +1.20(+19.51%) |
Mar 18, 2020 | 7.399 | 7.558 | 5.869 | 6.128 | 1,267,699 | -1.85(-23.17%) |
Mar 17, 2020 | 8.779 | 8.795 | 7.742 | 7.976 | 1,676,068 | -0.69(-7.92%) |
Mar 16, 2020 | 9.280 | 10.26 | 8.486 | 8.662 | 2,071,445 | -1.66(-16.05%) |
Mar 13, 2020 | 10.06 | 10.32 | 9.464 | 10.32 | 1,386,256 | +0.69(+7.12%) |
Mar 12, 2020 | 10.47 | 10.58 | 9.481 | 9.631 | 1,134,390 | -1.59(-14.16%) |
Mar 11, 2020 | 11.32 | 11.59 | 11.10 | 11.22 | 1,266,662 | -0.38(-3.24%) |
Mar 10, 2020 | 12.14 | 12.20 | 11.24 | 11.60 | 1,235,374 | -0.28(-2.32%) |
Mar 09, 2020 | 11.96 | 12.22 | 11.48 | 11.87 | 1,121,979 | -0.92(-7.19%) |
Mar 06, 2020 | 12.68 | 13.08 | 12.42 | 12.79 | 1,162,469 | -0.28(-2.17%) |
Mar 05, 2020 | 13.32 | 13.48 | 12.90 | 13.08 | 986,095 | -0.59(-4.34%) |
Mar 04, 2020 | 13.56 | 13.79 | 13.39 | 13.67 | 963,850 | +0.35(+2.64%) |
Mar 03, 2020 | 13.63 | 14.25 | 13.23 | 13.32 | 942,446 | -0.33(-2.45%) |
Mar 02, 2020 | 13.64 | 13.75 | 13.34 | 13.65 | 1,733,270 | +0.09(+0.68%) |
Feb 28, 2020 | 13.33 | 13.72 | 13.04 | 13.56 | 1,527,274 | -0.17(-1.22%) |
Feb 27, 2020 | 14.00 | 14.34 | 13.72 | 13.73 | 1,245,666 | -0.53(-3.69%) |
Feb 26, 2020 | 14.65 | 14.78 | 14.25 | 14.25 | 507,911 | -0.33(-2.24%) |
Feb 25, 2020 | 15.09 | 15.13 | 14.52 | 14.58 | 940,538 | -0.53(-3.49%) |
Feb 24, 2020 | 15.31 | 15.38 | 14.87 | 15.11 | 828,488 | -0.62(-3.93%) |
Feb 21, 2020 | 15.83 | 15.86 | 15.66 | 15.73 | 492,186 | -0.13(-0.84%) |
Feb 20, 2020 | 15.73 | 16.04 | 15.71 | 15.86 | 564,653 | +0.12(+0.74%) |
Feb 19, 2020 | 15.73 | 15.95 | 15.68 | 15.74 | 536,585 | -0.09(-0.58%) |
Feb 18, 2020 | 15.87 | 15.89 | 15.65 | 15.84 | 697,407 | -0.08(-0.53%) |
Feb 14, 2020 | 15.86 | 15.93 | 15.55 | 15.92 | 476,159 | +0.09(+0.58%) |
Feb 13, 2020 | 16.09 | 16.18 | 15.76 | 15.83 | 1,121,511 | -0.38(-2.37%) |
Feb 12, 2020 | 16.13 | 16.24 | 16.06 | 16.21 | 714,521 | +0.20(+1.25%) |
Feb 11, 2020 | 16.04 | 16.12 | 15.88 | 16.01 | 645,302 | +0.06(+0.37%) |
Feb 10, 2020 | 15.90 | 16.04 | 15.81 | 15.95 | 529,296 | -0.02(-0.10%) |
Feb 07, 2020 | 16.10 | 16.14 | 15.93 | 15.97 | 574,955 | -0.18(-1.14%) |
Feb 06, 2020 | 15.99 | 16.24 | 15.97 | 16.15 | 578,641 | +0.21(+1.31%) |
Feb 05, 2020 | 15.78 | 16.02 | 15.69 | 15.94 | 724,180 | +0.32(+2.03%) |
Feb 04, 2020 | 15.86 | 15.90 | 15.53 | 15.63 | 825,173 | -0.05(-0.32%) |
Feb 03, 2020 | 15.65 | 15.90 | 15.56 | 15.68 | 851,663 | +0.12(+0.75%) |
Jan 31, 2020 | 15.83 | 15.91 | 15.54 | 15.56 | 1,195,840 | -0.37(-2.31%) |
Jan 30, 2020 | 15.69 | 15.94 | 15.63 | 15.93 | 618,570 | +0.13(+0.79%) |
Jan 29, 2020 | 15.99 | 16.05 | 15.76 | 15.80 | 647,464 | -0.17(-1.05%) |
Jan 28, 2020 | 15.99 | 16.09 | 15.84 | 15.97 | 388,188 | +0.08(+0.53%) |
Jan 27, 2020 | 15.78 | 15.93 | 15.59 | 15.89 | 976,362 | -0.12(-0.73%) |
Jan 24, 2020 | 16.13 | 16.21 | 15.86 | 16.00 | 555,579 | -0.09(-0.57%) |
Jan 23, 2020 | 16.01 | 16.20 | 15.78 | 16.09 | 737,427 | +0.01(+0.05%) |
Jan 22, 2020 | 16.11 | 16.29 | 15.95 | 16.09 | 739,531 | +0.01(+0.05%) |
Jan 21, 2020 | 16.08 | 16.20 | 15.94 | 16.08 | 844,269 | -0.09(-0.57%) |
Jan 17, 2020 | 16.35 | 16.35 | 16.11 | 16.17 | 707,720 | -0.13(-0.77%) |
Jan 16, 2020 | 16.36 | 16.57 | 16.25 | 16.29 | 642,078 | +0.02(+0.10%) |
Jan 15, 2020 | 16.22 | 16.36 | 16.17 | 16.28 | 1,312,741 | +0.01(+0.05%) |
Jan 14, 2020 | 16.04 | 16.35 | 15.95 | 16.27 | 1,149,304 | +0.18(+1.14%) |
Jan 13, 2020 | 16.13 | 16.20 | 16.02 | 16.09 | 895,442 | +0.03(+0.16%) |
Jan 10, 2020 | 16.23 | 16.23 | 15.89 | 16.06 | 1,018,222 | -0.23(-1.44%) |
Jan 09, 2020 | 16.77 | 16.77 | 16.24 | 16.29 | 1,136,095 | -0.43(-2.60%) |
Jan 08, 2020 | 16.73 | 16.90 | 16.68 | 16.73 | 1,170,279 | -0.02(-0.15%) |
Jan 07, 2020 | 16.78 | 16.82 | 16.63 | 16.75 | 1,063,655 | -0.08(-0.45%) |
Jan 06, 2020 | 16.80 | 16.92 | 16.65 | 16.83 | 770,613 | -0.13(-0.79%) |
Jan 03, 2020 | 16.86 | 17.07 | 16.78 | 16.96 | 720,279 | -0.11(-0.64%) |