Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.85 | 13.89 | 12.78 | 13.77 | 2,483,216 | +0.94(+7.30%) |
Mar 30, 2020 | 12.58 | 13.01 | 12.12 | 12.84 | 1,715,542 | +0.41(+3.28%) |
Mar 27, 2020 | 12.26 | 12.72 | 12.12 | 12.43 | 2,078,893 | +0.04(+0.36%) |
Mar 26, 2020 | 12.29 | 12.71 | 12.23 | 12.38 | 2,084,726 | +0.18(+1.45%) |
Mar 25, 2020 | 12.71 | 13.35 | 12.02 | 12.21 | 1,843,449 | -0.52(-4.07%) |
Mar 24, 2020 | 12.58 | 13.17 | 12.33 | 12.72 | 2,039,438 | +0.47(+3.86%) |
Mar 23, 2020 | 13.03 | 13.76 | 12.04 | 12.25 | 2,563,656 | -0.78(-5.96%) |
Mar 20, 2020 | 12.77 | 13.69 | 12.35 | 13.03 | 3,560,978 | +0.30(+2.38%) |
Mar 19, 2020 | 12.69 | 13.05 | 12.02 | 12.72 | 2,850,461 | -0.04(-0.35%) |
Mar 18, 2020 | 12.07 | 13.49 | 11.50 | 12.77 | 4,728,079 | +0.43(+3.48%) |
Mar 17, 2020 | 11.85 | 12.62 | 10.73 | 12.34 | 4,274,636 | +0.42(+3.54%) |
Mar 16, 2020 | 9.062 | 11.93 | 8.655 | 11.92 | 4,477,555 | +1.70(+16.65%) |
Mar 13, 2020 | 9.402 | 10.22 | 8.345 | 10.22 | 3,701,697 | +1.61(+18.74%) |
Mar 12, 2020 | 10.80 | 10.87 | 7.686 | 8.604 | 10,504,724 | -2.51(-22.57%) |
Mar 11, 2020 | 11.75 | 11.79 | 11.02 | 11.11 | 2,223,089 | -0.70(-5.89%) |
Mar 10, 2020 | 11.33 | 12.02 | 11.33 | 11.81 | 2,338,717 | +0.59(+5.28%) |
Mar 09, 2020 | 11.10 | 12.22 | 11.02 | 11.21 | 2,288,180 | -1.15(-9.28%) |
Mar 06, 2020 | 11.84 | 12.41 | 11.70 | 12.36 | 1,958,450 | +0.22(+1.83%) |
Mar 05, 2020 | 12.14 | 12.35 | 11.92 | 12.14 | 1,924,558 | -0.26(-2.09%) |
Mar 04, 2020 | 12.37 | 12.47 | 11.96 | 12.40 | 2,369,939 | +0.17(+1.39%) |
Mar 03, 2020 | 11.91 | 12.41 | 11.77 | 12.23 | 3,665,331 | +0.33(+2.73%) |
Mar 02, 2020 | 10.97 | 11.95 | 10.95 | 11.90 | 4,613,226 | +0.95(+8.72%) |
Feb 28, 2020 | 10.36 | 11.46 | 10.28 | 10.95 | 5,887,651 | +0.38(+3.64%) |
Feb 27, 2020 | 11.36 | 11.51 | 10.54 | 10.56 | 4,862,578 | -1.09(-9.33%) |
Feb 26, 2020 | 10.40 | 11.83 | 10.25 | 11.65 | 10,714,261 | +2.20(+23.24%) |
Feb 25, 2020 | 9.802 | 9.898 | 9.395 | 9.454 | 2,712,027 | -0.23(-2.37%) |
Feb 24, 2020 | 9.979 | 10.05 | 9.595 | 9.684 | 3,213,983 | -0.46(-4.52%) |
Feb 21, 2020 | 10.22 | 10.44 | 10.13 | 10.14 | 1,850,984 | -0.07(-0.72%) |
Feb 20, 2020 | 10.16 | 10.39 | 10.16 | 10.22 | 1,957,444 | +0.12(+1.17%) |
Feb 19, 2020 | 10.28 | 10.58 | 10.07 | 10.10 | 2,761,434 | -0.12(-1.16%) |
Feb 18, 2020 | 10.08 | 10.28 | 9.942 | 10.22 | 2,038,925 | +0.14(+1.40%) |
Feb 14, 2020 | 10.06 | 10.28 | 9.994 | 10.08 | 1,551,836 | -0.01(-0.07%) |
Feb 13, 2020 | 10.31 | 10.45 | 10.07 | 10.08 | 1,683,788 | -0.23(-2.22%) |
Feb 12, 2020 | 10.46 | 10.64 | 10.31 | 10.31 | 1,646,253 | -0.12(-1.13%) |
Feb 11, 2020 | 10.28 | 10.76 | 10.25 | 10.43 | 2,480,303 | +0.20(+1.95%) |
Feb 10, 2020 | 10.67 | 10.73 | 10.21 | 10.23 | 2,405,906 | -0.43(-4.03%) |
Feb 07, 2020 | 10.76 | 10.90 | 10.65 | 10.66 | 1,593,876 | -0.03(-0.28%) |
Feb 06, 2020 | 11.30 | 11.53 | 10.59 | 10.69 | 2,833,376 | -0.59(-5.25%) |
Feb 05, 2020 | 11.02 | 11.46 | 11.02 | 11.28 | 1,821,953 | +0.24(+2.21%) |
Feb 04, 2020 | 11.39 | 11.41 | 11.03 | 11.04 | 2,362,823 | -0.33(-2.93%) |
Feb 03, 2020 | 11.84 | 11.94 | 11.35 | 11.37 | 1,960,252 | -0.51(-4.30%) |
Jan 31, 2020 | 11.93 | 12.09 | 11.87 | 11.88 | 1,067,631 | -0.13(-1.11%) |
Jan 30, 2020 | 11.93 | 12.02 | 11.80 | 12.01 | 887,103 | +0.13(+1.12%) |
Jan 29, 2020 | 11.97 | 12.01 | 11.76 | 11.88 | 1,090,276 | -0.07(-0.56%) |
Jan 28, 2020 | 12.27 | 12.43 | 11.93 | 11.95 | 2,164,007 | -0.28(-2.30%) |
Jan 27, 2020 | 12.01 | 12.32 | 11.90 | 12.23 | 2,383,596 | +0.13(+1.10%) |
Jan 24, 2020 | 12.14 | 12.14 | 11.98 | 12.10 | 947,863 | +0.01(+0.06%) |
Jan 23, 2020 | 11.93 | 12.10 | 11.76 | 12.09 | 1,462,905 | +0.06(+0.49%) |
Jan 22, 2020 | 11.81 | 12.10 | 11.80 | 12.03 | 1,249,287 | +0.16(+1.37%) |
Jan 21, 2020 | 11.67 | 11.98 | 11.56 | 11.87 | 2,122,620 | +0.27(+2.30%) |
Jan 17, 2020 | 11.39 | 11.75 | 11.39 | 11.60 | 2,595,270 | +0.20(+1.75%) |
Jan 16, 2020 | 11.69 | 11.77 | 11.38 | 11.40 | 3,220,505 | -0.29(-2.47%) |
Jan 15, 2020 | 11.98 | 12.04 | 11.43 | 11.69 | 4,176,551 | -0.44(-3.60%) |
Jan 14, 2020 | 12.14 | 12.15 | 11.87 | 12.12 | 1,395,144 | -0.01(-0.12%) |
Jan 13, 2020 | 12.21 | 12.29 | 12.12 | 12.14 | 1,773,500 | -0.06(-0.49%) |
Jan 10, 2020 | 12.10 | 12.37 | 12.10 | 12.20 | 1,343,933 | +0.10(+0.86%) |
Jan 09, 2020 | 12.21 | 12.28 | 12.01 | 12.10 | 1,880,400 | -0.12(-0.97%) |
Jan 08, 2020 | 12.39 | 12.40 | 12.15 | 12.21 | 2,048,303 | -0.19(-1.55%) |
Jan 07, 2020 | 12.80 | 12.91 | 12.34 | 12.41 | 2,002,407 | -0.45(-3.51%) |
Jan 06, 2020 | 12.99 | 13.13 | 12.86 | 12.86 | 1,778,876 | -0.18(-1.36%) |
Jan 03, 2020 | 12.86 | 13.05 | 12.78 | 13.03 | 1,494,250 | +0.11(+0.86%) |