Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.122 | 8.780 | 7.890 | 8.513 | 456,539 | +0.23(+2.79%) |
Mar 30, 2020 | 9.574 | 9.590 | 8.169 | 8.281 | 328,400 | -1.32(-13.79%) |
Mar 27, 2020 | 9.598 | 9.893 | 9.438 | 9.606 | 240,159 | -0.30(-3.06%) |
Mar 26, 2020 | 9.558 | 10.08 | 9.558 | 9.909 | 316,040 | +0.43(+4.55%) |
Mar 25, 2020 | 9.574 | 9.973 | 9.223 | 9.478 | 368,022 | -0.05(-0.50%) |
Mar 24, 2020 | 9.733 | 10.15 | 9.430 | 9.526 | 270,867 | +0.27(+2.93%) |
Mar 23, 2020 | 9.023 | 9.669 | 8.828 | 9.255 | 310,731 | +0.26(+2.84%) |
Mar 20, 2020 | 9.454 | 9.717 | 8.848 | 8.999 | 500,249 | -0.45(-4.73%) |
Mar 19, 2020 | 8.544 | 10.86 | 8.257 | 9.446 | 377,033 | +0.87(+10.14%) |
Mar 18, 2020 | 9.374 | 9.813 | 7.707 | 8.576 | 285,833 | -1.22(-12.46%) |
Mar 17, 2020 | 9.414 | 9.837 | 8.983 | 9.797 | 434,091 | +0.57(+6.14%) |
Mar 16, 2020 | 9.574 | 9.693 | 9.127 | 9.231 | 434,796 | -0.94(-9.26%) |
Mar 13, 2020 | 10.16 | 10.34 | 9.741 | 10.17 | 400,475 | +0.43(+4.42%) |
Mar 12, 2020 | 10.27 | 10.44 | 9.574 | 9.741 | 482,746 | -0.96(-8.95%) |
Mar 11, 2020 | 10.99 | 11.10 | 10.60 | 10.70 | 316,806 | -0.53(-4.69%) |
Mar 10, 2020 | 11.42 | 11.69 | 10.71 | 11.23 | 226,900 | -0.01(-0.07%) |
Mar 09, 2020 | 10.29 | 11.54 | 10.10 | 11.23 | 256,680 | -0.03(-0.28%) |
Mar 06, 2020 | 10.31 | 11.35 | 10.31 | 11.27 | 321,508 | +0.54(+5.06%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.47 | 10.72 | 336,466 | -1.58(-12.85%) |
Mar 04, 2020 | 12.12 | 12.44 | 11.98 | 12.30 | 171,585 | +0.21(+1.74%) |
Mar 03, 2020 | 12.49 | 12.78 | 11.95 | 12.09 | 243,172 | -0.43(-3.42%) |
Mar 02, 2020 | 12.62 | 12.86 | 12.35 | 12.52 | 263,760 | -0.07(-0.56%) |
Feb 28, 2020 | 12.00 | 12.69 | 12.00 | 12.59 | 344,684 | +0.19(+1.51%) |
Feb 27, 2020 | 12.41 | 12.75 | 12.03 | 12.40 | 281,420 | -0.20(-1.61%) |
Feb 26, 2020 | 12.97 | 13.15 | 12.61 | 12.61 | 277,932 | -0.30(-2.35%) |
Feb 25, 2020 | 13.22 | 13.22 | 12.72 | 12.91 | 223,813 | -0.29(-2.18%) |
Feb 24, 2020 | 13.00 | 13.28 | 12.97 | 13.20 | 166,736 | -0.12(-0.88%) |
Feb 21, 2020 | 13.49 | 13.49 | 13.25 | 13.32 | 112,240 | -0.14(-1.04%) |
Feb 20, 2020 | 13.21 | 13.53 | 13.18 | 13.46 | 104,445 | +0.13(+0.99%) |
Feb 19, 2020 | 13.32 | 13.39 | 13.14 | 13.32 | 135,090 | +0.03(+0.23%) |
Feb 18, 2020 | 13.22 | 13.37 | 13.02 | 13.29 | 172,894 | +0.07(+0.53%) |
Feb 14, 2020 | 13.53 | 13.56 | 13.07 | 13.22 | 164,123 | -0.30(-2.19%) |
Feb 13, 2020 | 13.34 | 13.53 | 13.23 | 13.52 | 132,652 | +0.14(+1.05%) |
Feb 12, 2020 | 13.01 | 13.46 | 12.98 | 13.38 | 223,237 | +0.46(+3.56%) |
Feb 11, 2020 | 12.57 | 12.93 | 12.53 | 12.92 | 224,597 | +0.35(+2.79%) |
Feb 10, 2020 | 12.48 | 12.65 | 12.33 | 12.57 | 184,258 | +0.20(+1.64%) |
Feb 07, 2020 | 12.16 | 12.37 | 12.01 | 12.37 | 318,871 | +0.19(+1.53%) |
Feb 06, 2020 | 12.29 | 12.33 | 12.10 | 12.18 | 148,412 | -0.06(-0.51%) |
Feb 05, 2020 | 12.12 | 12.26 | 12.06 | 12.24 | 150,908 | +0.19(+1.55%) |
Feb 04, 2020 | 13.11 | 13.11 | 12.02 | 12.05 | 228,596 | -0.78(-6.07%) |
Feb 03, 2020 | 12.58 | 12.97 | 12.51 | 12.83 | 218,508 | +0.34(+2.74%) |
Jan 31, 2020 | 12.89 | 12.89 | 12.42 | 12.49 | 223,325 | -0.44(-3.37%) |
Jan 30, 2020 | 12.58 | 12.93 | 12.58 | 12.93 | 196,795 | +0.28(+2.22%) |
Jan 29, 2020 | 12.32 | 12.70 | 12.32 | 12.65 | 192,941 | +0.30(+2.40%) |
Jan 28, 2020 | 12.11 | 12.37 | 12.01 | 12.35 | 226,895 | +0.31(+2.59%) |
Jan 27, 2020 | 12.19 | 12.31 | 12.04 | 12.04 | 234,307 | -0.27(-2.21%) |
Jan 24, 2020 | 12.54 | 12.55 | 12.30 | 12.31 | 177,222 | -0.23(-1.80%) |
Jan 23, 2020 | 12.44 | 12.75 | 12.38 | 12.54 | 223,074 | +0.04(+0.31%) |
Jan 22, 2020 | 12.56 | 12.79 | 12.49 | 12.50 | 184,068 | -0.02(-0.19%) |
Jan 21, 2020 | 12.65 | 12.66 | 12.50 | 12.52 | 173,731 | -0.11(-0.86%) |
Jan 17, 2020 | 12.54 | 12.66 | 12.37 | 12.63 | 160,013 | +0.18(+1.44%) |
Jan 16, 2020 | 12.51 | 12.74 | 12.44 | 12.45 | 168,424 | +0.12(+1.01%) |
Jan 15, 2020 | 12.40 | 12.69 | 12.30 | 12.33 | 169,856 | -0.15(-1.19%) |
Jan 14, 2020 | 12.47 | 12.59 | 12.37 | 12.47 | 206,747 | -0.03(-0.25%) |
Jan 13, 2020 | 12.51 | 12.61 | 12.33 | 12.51 | 242,134 | -0.02(-0.19%) |
Jan 10, 2020 | 12.75 | 12.79 | 12.34 | 12.53 | 287,151 | -0.28(-2.19%) |
Jan 09, 2020 | 13.67 | 13.72 | 12.76 | 12.81 | 237,323 | -0.88(-6.43%) |
Jan 08, 2020 | 13.56 | 14.00 | 13.56 | 13.69 | 248,102 | +0.15(+1.09%) |
Jan 07, 2020 | 13.67 | 13.88 | 13.50 | 13.54 | 186,936 | -0.13(-0.97%) |
Jan 06, 2020 | 13.46 | 13.85 | 13.42 | 13.67 | 191,760 | +0.19(+1.39%) |
Jan 03, 2020 | 13.25 | 13.59 | 13.24 | 13.49 | 231,031 | +0.10(+0.76%) |