Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.390 | 7.720 | 7.230 | 7.400 | 2,779,950 | +0.18(+2.49%) |
Mar 30, 2020 | 7.030 | 7.360 | 6.775 | 7.220 | 2,976,284 | +0.05(+0.70%) |
Mar 27, 2020 | 7.660 | 7.730 | 7.080 | 7.170 | 2,453,100 | -1.07(-12.99%) |
Mar 26, 2020 | 8.490 | 8.870 | 7.980 | 8.240 | 2,457,582 | -0.01(-0.12%) |
Mar 25, 2020 | 7.340 | 9.460 | 7.084 | 8.250 | 4,168,121 | +1.03(+14.27%) |
Mar 24, 2020 | 6.510 | 8.730 | 6.180 | 7.220 | 5,437,909 | +1.11(+18.17%) |
Mar 23, 2020 | 6.310 | 6.370 | 5.750 | 6.110 | 2,692,643 | -0.66(-9.75%) |
Mar 20, 2020 | 7.630 | 7.870 | 6.750 | 6.770 | 2,715,700 | -0.91(-11.85%) |
Mar 19, 2020 | 6.840 | 7.840 | 6.580 | 7.680 | 2,436,739 | +0.79(+11.47%) |
Mar 18, 2020 | 7.510 | 7.770 | 6.730 | 6.890 | 2,443,039 | -1.60(-18.85%) |
Mar 17, 2020 | 8.270 | 8.660 | 7.590 | 8.490 | 2,765,862 | +0.41(+5.07%) |
Mar 16, 2020 | 8.830 | 9.000 | 8.010 | 8.080 | 3,650,885 | -1.87(-18.79%) |
Mar 13, 2020 | 10.26 | 10.26 | 8.955 | 9.950 | 1,964,300 | +0.83(+9.10%) |
Mar 12, 2020 | 8.500 | 9.600 | 8.280 | 9.120 | 2,825,086 | -2.80(-23.49%) |
Mar 11, 2020 | 12.66 | 12.77 | 11.56 | 11.92 | 3,329,864 | -1.25(-9.49%) |
Mar 10, 2020 | 12.78 | 13.17 | 12.43 | 13.17 | 1,467,271 | +0.57(+4.52%) |
Mar 09, 2020 | 12.44 | 14.48 | 12.44 | 12.60 | 1,830,974 | -1.23(-8.89%) |
Mar 06, 2020 | 13.73 | 14.15 | 13.61 | 13.83 | 1,972,400 | -0.42(-2.95%) |
Mar 05, 2020 | 14.62 | 14.72 | 14.13 | 14.25 | 2,332,074 | -0.89(-5.88%) |
Mar 04, 2020 | 15.18 | 15.29 | 14.71 | 15.14 | 1,681,220 | +0.07(+0.46%) |
Mar 03, 2020 | 15.10 | 15.75 | 14.78 | 15.07 | 2,100,202 | -0.30(-1.95%) |
Mar 02, 2020 | 14.94 | 15.39 | 14.78 | 15.37 | 1,426,325 | +0.13(+0.85%) |
Feb 28, 2020 | 14.95 | 15.25 | 14.46 | 15.24 | 1,992,700 | -0.18(-1.17%) |
Feb 27, 2020 | 15.47 | 16.03 | 15.32 | 15.42 | 2,707,635 | -0.71(-4.40%) |
Feb 26, 2020 | 16.89 | 17.13 | 15.91 | 16.13 | 2,733,281 | -0.71(-4.22%) |
Feb 25, 2020 | 17.32 | 17.38 | 16.68 | 16.84 | 1,139,853 | -0.45(-2.60%) |
Feb 24, 2020 | 17.21 | 17.39 | 17.00 | 17.29 | 480,148 | -0.51(-2.87%) |
Feb 21, 2020 | 17.70 | 17.85 | 17.60 | 17.80 | 433,300 | -0.03(-0.17%) |
Feb 20, 2020 | 17.82 | 18.28 | 17.75 | 17.83 | 681,038 | +0.34(+1.94%) |
Feb 19, 2020 | 17.17 | 17.59 | 17.11 | 17.49 | 611,163 | +0.33(+1.92%) |
Feb 18, 2020 | 17.30 | 17.41 | 16.95 | 17.16 | 721,922 | -0.27(-1.55%) |
Feb 14, 2020 | 17.65 | 17.66 | 17.25 | 17.43 | 478,300 | -0.18(-1.02%) |
Feb 13, 2020 | 17.44 | 17.67 | 17.25 | 17.61 | 662,377 | +0.13(+0.74%) |
Feb 12, 2020 | 17.43 | 17.81 | 17.31 | 17.48 | 554,418 | +0.05(+0.29%) |
Feb 11, 2020 | 17.17 | 17.46 | 17.13 | 17.43 | 419,228 | +0.42(+2.47%) |
Feb 10, 2020 | 17.19 | 17.27 | 16.94 | 17.01 | 436,704 | -0.13(-0.76%) |
Feb 07, 2020 | 17.15 | 17.27 | 17.03 | 17.14 | 596,300 | -0.22(-1.27%) |
Feb 06, 2020 | 17.53 | 17.67 | 17.26 | 17.36 | 835,705 | +0.02(+0.12%) |
Feb 05, 2020 | 17.50 | 17.66 | 17.23 | 17.34 | 624,668 | +0.12(+0.70%) |
Feb 04, 2020 | 17.15 | 17.36 | 17.13 | 17.22 | 602,407 | +0.13(+0.76%) |
Feb 03, 2020 | 17.04 | 17.38 | 16.93 | 17.09 | 830,476 | +0.25(+1.48%) |
Jan 31, 2020 | 16.92 | 16.96 | 16.66 | 16.84 | 950,300 | -0.22(-1.29%) |
Jan 30, 2020 | 16.77 | 17.10 | 16.67 | 17.06 | 740,278 | -0.20(-1.16%) |
Jan 29, 2020 | 17.38 | 17.47 | 17.24 | 17.26 | 893,356 | -0.20(-1.15%) |
Jan 28, 2020 | 17.46 | 17.61 | 17.35 | 17.46 | 630,536 | +0.12(+0.69%) |
Jan 27, 2020 | 17.28 | 17.46 | 17.16 | 17.34 | 1,077,104 | -0.49(-2.75%) |
Jan 24, 2020 | 18.01 | 18.18 | 17.74 | 17.83 | 551,800 | -0.40(-2.19%) |
Jan 23, 2020 | 18.15 | 18.34 | 17.98 | 18.23 | 509,860 | -0.10(-0.55%) |
Jan 22, 2020 | 18.04 | 18.40 | 17.98 | 18.33 | 748,353 | +0.26(+1.44%) |
Jan 21, 2020 | 18.39 | 18.39 | 17.97 | 18.07 | 923,352 | -0.69(-3.68%) |
Jan 17, 2020 | 18.82 | 18.91 | 18.61 | 18.76 | 464,400 | -0.06(-0.32%) |
Jan 16, 2020 | 19.06 | 19.07 | 18.65 | 18.82 | 846,097 | -0.30(-1.57%) |
Jan 15, 2020 | 19.26 | 19.44 | 19.09 | 19.12 | 712,759 | -0.56(-2.85%) |
Jan 14, 2020 | 19.73 | 19.77 | 19.44 | 19.68 | 674,078 | -0.04(-0.20%) |
Jan 13, 2020 | 19.55 | 19.84 | 19.55 | 19.72 | 352,562 | +0.03(+0.15%) |
Jan 10, 2020 | 19.84 | 19.95 | 19.55 | 19.69 | 463,900 | -0.09(-0.46%) |
Jan 09, 2020 | 19.88 | 20.03 | 19.57 | 19.78 | 731,096 | -0.19(-0.95%) |
Jan 08, 2020 | 20.03 | 20.24 | 19.94 | 19.97 | 863,230 | -0.19(-0.94%) |
Jan 07, 2020 | 19.76 | 20.20 | 19.75 | 20.16 | 1,024,388 | +0.17(+0.85%) |
Jan 06, 2020 | 19.93 | 20.24 | 19.82 | 19.99 | 853,801 | -0.06(-0.30%) |
Jan 03, 2020 | 19.90 | 20.15 | 19.82 | 20.05 | 587,900 | +0.02(+0.10%) |