Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.23 | 14.93 | 13.58 | 14.15 | 246,477 | -0.26(-1.81%) |
Mar 30, 2020 | 15.28 | 15.84 | 13.67 | 14.41 | 447,467 | +0.52(+3.75%) |
Mar 27, 2020 | 12.24 | 14.28 | 11.80 | 13.89 | 381,380 | +1.17(+9.21%) |
Mar 26, 2020 | 11.93 | 13.13 | 11.89 | 12.72 | 150,215 | +0.48(+3.90%) |
Mar 25, 2020 | 11.37 | 12.85 | 11.28 | 12.24 | 234,506 | +1.39(+12.80%) |
Mar 24, 2020 | 9.764 | 11.80 | 9.721 | 10.85 | 279,691 | +1.95(+21.95%) |
Mar 23, 2020 | 8.202 | 9.374 | 7.388 | 8.897 | 314,919 | +1.35(+17.82%) |
Mar 20, 2020 | 8.636 | 8.853 | 7.551 | 7.551 | 229,183 | -0.82(-9.84%) |
Mar 19, 2020 | 7.681 | 8.810 | 7.508 | 8.376 | 126,335 | +0.65(+8.43%) |
Mar 18, 2020 | 8.940 | 9.374 | 7.551 | 7.725 | 261,021 | -1.48(-16.04%) |
Mar 17, 2020 | 9.200 | 10.07 | 8.680 | 9.200 | 112,885 | +0.26(+2.91%) |
Mar 16, 2020 | 10.37 | 10.37 | 8.897 | 8.940 | 183,802 | -1.78(-16.60%) |
Mar 13, 2020 | 11.46 | 11.83 | 10.42 | 10.72 | 247,248 | +0.04(+0.41%) |
Mar 12, 2020 | 10.29 | 10.98 | 9.547 | 10.68 | 244,455 | -0.48(-4.28%) |
Mar 11, 2020 | 11.85 | 12.37 | 10.78 | 11.15 | 255,923 | -0.52(-4.46%) |
Mar 10, 2020 | 9.504 | 11.67 | 9.200 | 11.67 | 334,676 | +2.69(+29.95%) |
Mar 09, 2020 | 9.374 | 9.699 | 8.463 | 8.983 | 234,636 | -0.61(-6.33%) |
Mar 06, 2020 | 9.287 | 9.938 | 9.200 | 9.591 | 87,147 | +0.13(+1.38%) |
Mar 05, 2020 | 10.55 | 10.57 | 9.309 | 9.461 | 139,400 | -1.17(-11.02%) |
Mar 04, 2020 | 11.07 | 11.08 | 10.55 | 10.63 | 79,517 | -0.17(-1.61%) |
Mar 03, 2020 | 11.07 | 11.15 | 10.55 | 10.81 | 84,093 | -0.04(-0.40%) |
Mar 02, 2020 | 11.93 | 11.93 | 10.68 | 10.85 | 164,483 | -1.04(-8.76%) |
Feb 28, 2020 | 10.20 | 11.89 | 10.07 | 11.89 | 134,385 | +1.35(+12.76%) |
Feb 27, 2020 | 10.20 | 11.15 | 9.938 | 10.55 | 119,085 | +0.09(+0.83%) |
Feb 26, 2020 | 10.85 | 11.28 | 10.42 | 10.46 | 74,122 | -0.22(-2.03%) |
Feb 25, 2020 | 11.33 | 11.59 | 10.63 | 10.68 | 93,890 | -0.48(-4.28%) |
Feb 24, 2020 | 11.93 | 12.11 | 11.15 | 11.15 | 139,730 | -1.35(-10.76%) |
Feb 21, 2020 | 13.02 | 13.11 | 12.41 | 12.50 | 43,850 | -0.56(-4.32%) |
Feb 20, 2020 | 12.63 | 13.11 | 12.63 | 13.06 | 43,669 | +0.39(+3.08%) |
Feb 19, 2020 | 12.93 | 12.93 | 12.59 | 12.67 | 36,552 | -0.17(-1.35%) |
Feb 18, 2020 | 13.24 | 13.26 | 12.85 | 12.85 | 69,920 | -0.22(-1.66%) |
Feb 14, 2020 | 13.19 | 13.19 | 12.85 | 13.06 | 28,043 | -0.09(-0.66%) |
Feb 13, 2020 | 13.37 | 13.37 | 12.85 | 13.15 | 83,420 | -0.35(-2.57%) |
Feb 12, 2020 | 13.06 | 13.54 | 13.02 | 13.50 | 98,580 | +0.56(+4.36%) |
Feb 11, 2020 | 12.15 | 13.06 | 12.15 | 12.93 | 92,303 | +0.95(+7.97%) |
Feb 10, 2020 | 12.19 | 12.28 | 11.72 | 11.98 | 105,595 | -0.22(-1.78%) |
Feb 07, 2020 | 12.59 | 12.59 | 12.13 | 12.19 | 95,973 | -0.39(-3.10%) |
Feb 06, 2020 | 13.24 | 13.50 | 12.59 | 12.59 | 68,296 | -0.52(-3.97%) |
Feb 05, 2020 | 13.37 | 13.63 | 13.06 | 13.11 | 91,594 | -0.04(-0.33%) |
Feb 04, 2020 | 13.11 | 13.41 | 13.02 | 13.15 | 96,634 | +0.35(+2.71%) |
Feb 03, 2020 | 13.37 | 13.45 | 12.63 | 12.80 | 216,265 | -0.65(-4.84%) |
Jan 31, 2020 | 14.02 | 14.15 | 13.45 | 13.45 | 118,531 | -0.74(-5.20%) |
Jan 30, 2020 | 14.19 | 14.23 | 13.76 | 14.19 | 146,097 | -0.13(-0.91%) |
Jan 29, 2020 | 14.71 | 14.97 | 14.30 | 14.32 | 44,377 | -0.35(-2.37%) |
Jan 28, 2020 | 15.02 | 15.10 | 14.54 | 14.67 | 73,224 | -0.22(-1.46%) |
Jan 27, 2020 | 14.97 | 15.19 | 14.67 | 14.89 | 102,911 | -0.43(-2.83%) |
Jan 24, 2020 | 15.62 | 15.97 | 15.10 | 15.32 | 113,232 | -0.26(-1.67%) |
Jan 23, 2020 | 15.93 | 15.97 | 15.54 | 15.58 | 85,657 | -0.52(-3.23%) |
Jan 22, 2020 | 16.06 | 16.23 | 15.88 | 16.10 | 72,885 | +0.04(+0.27%) |
Jan 21, 2020 | 16.75 | 16.97 | 15.84 | 16.06 | 111,032 | -0.61(-3.65%) |
Jan 17, 2020 | 16.93 | 17.23 | 16.49 | 16.66 | 98,461 | -0.22(-1.29%) |
Jan 16, 2020 | 16.53 | 17.01 | 16.49 | 16.88 | 115,125 | +0.17(+1.04%) |
Jan 15, 2020 | 17.71 | 17.71 | 16.66 | 16.71 | 160,344 | -1.22(-6.78%) |
Jan 14, 2020 | 18.49 | 18.49 | 17.62 | 17.92 | 75,157 | -0.52(-2.82%) |
Jan 13, 2020 | 18.66 | 18.88 | 17.92 | 18.44 | 96,094 | -0.17(-0.93%) |
Jan 10, 2020 | 19.31 | 19.31 | 18.44 | 18.62 | 96,088 | -0.69(-3.60%) |
Jan 09, 2020 | 18.66 | 19.53 | 18.66 | 19.31 | 111,954 | +0.39(+2.06%) |
Jan 08, 2020 | 19.66 | 20.22 | 18.44 | 18.92 | 187,777 | -0.61(-3.11%) |
Jan 07, 2020 | 19.40 | 19.88 | 19.23 | 19.53 | 101,666 | +0.22(+1.12%) |
Jan 06, 2020 | 19.27 | 19.40 | 19.18 | 19.31 | 120,694 | +0.00(+0.00%) |
Jan 03, 2020 | 19.31 | 19.88 | 19.14 | 19.31 | 132,173 | -0.48(-2.41%) |