Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.150 | 8.150 | 7.770 | 7.824 | 135,717 | -0.43(-5.16%) |
Mar 30, 2020 | 8.140 | 8.530 | 8.000 | 8.250 | 104,097 | +0.05(+0.61%) |
Mar 27, 2020 | 8.150 | 8.610 | 8.150 | 8.200 | 63,500 | -0.44(-5.04%) |
Mar 26, 2020 | 9.460 | 9.460 | 8.320 | 8.635 | 271,207 | -0.27(-2.98%) |
Mar 25, 2020 | 8.180 | 9.480 | 8.010 | 8.900 | 410,256 | +0.60(+7.23%) |
Mar 24, 2020 | 8.260 | 8.650 | 8.150 | 8.300 | 652,104 | +0.66(+8.64%) |
Mar 23, 2020 | 7.300 | 7.650 | 7.150 | 7.640 | 216,451 | +0.22(+2.96%) |
Mar 20, 2020 | 8.340 | 8.750 | 7.360 | 7.420 | 313,700 | -0.53(-6.67%) |
Mar 19, 2020 | 6.190 | 8.150 | 5.990 | 7.950 | 919,043 | +1.50(+23.26%) |
Mar 18, 2020 | 6.890 | 6.970 | 6.170 | 6.450 | 389,956 | -0.91(-12.36%) |
Mar 17, 2020 | 7.290 | 8.350 | 7.200 | 7.360 | 279,561 | +0.35(+4.99%) |
Mar 16, 2020 | 6.520 | 7.650 | 6.520 | 7.010 | 370,355 | -1.48(-17.43%) |
Mar 13, 2020 | 8.200 | 8.660 | 7.340 | 8.490 | 528,000 | +1.17(+15.98%) |
Mar 12, 2020 | 5.880 | 7.620 | 4.435 | 7.320 | 418,139 | -0.46(-5.91%) |
Mar 11, 2020 | 8.580 | 8.710 | 7.400 | 7.780 | 278,929 | -1.15(-12.88%) |
Mar 10, 2020 | 8.210 | 9.070 | 8.110 | 8.930 | 267,101 | +1.23(+15.97%) |
Mar 09, 2020 | 7.800 | 8.330 | 7.570 | 7.700 | 111,625 | -1.35(-14.92%) |
Mar 06, 2020 | 8.775 | 9.260 | 8.676 | 9.050 | 823,700 | -0.41(-4.33%) |
Mar 05, 2020 | 9.890 | 9.950 | 9.110 | 9.460 | 471,736 | -1.01(-9.65%) |
Mar 04, 2020 | 10.18 | 10.47 | 9.890 | 10.47 | 99,113 | +0.42(+4.18%) |
Mar 03, 2020 | 10.46 | 11.01 | 9.980 | 10.05 | 366,713 | -0.27(-2.62%) |
Mar 02, 2020 | 10.24 | 10.46 | 9.730 | 10.32 | 70,789 | +0.31(+3.10%) |
Feb 28, 2020 | 9.750 | 10.21 | 9.440 | 10.01 | 603,500 | +0.01(+0.10%) |
Feb 27, 2020 | 10.26 | 10.75 | 10.00 | 10.00 | 191,401 | -0.53(-5.03%) |
Feb 26, 2020 | 11.36 | 11.36 | 10.35 | 10.53 | 170,565 | -0.83(-7.31%) |
Feb 25, 2020 | 11.60 | 11.60 | 11.35 | 11.36 | 71,211 | -0.24(-2.07%) |
Feb 24, 2020 | 11.60 | 11.73 | 11.50 | 11.60 | 295,354 | -0.15(-1.28%) |
Feb 21, 2020 | 11.61 | 11.83 | 11.54 | 11.75 | 27,700 | +0.03(+0.26%) |
Feb 20, 2020 | 12.08 | 12.08 | 11.60 | 11.72 | 66,010 | -0.47(-3.86%) |
Feb 19, 2020 | 11.98 | 12.25 | 11.98 | 12.19 | 122,929 | +0.46(+3.97%) |
Feb 18, 2020 | 11.80 | 11.84 | 11.69 | 11.72 | 72,116 | -0.12(-1.05%) |
Feb 14, 2020 | 12.19 | 12.19 | 11.85 | 11.85 | 158,400 | +0.09(+0.77%) |
Feb 13, 2020 | 11.87 | 12.22 | 11.76 | 11.76 | 131,966 | -0.13(-1.09%) |
Feb 12, 2020 | 11.84 | 12.00 | 11.65 | 11.89 | 128,401 | +0.00(+0.00%) |
Feb 11, 2020 | 11.90 | 12.01 | 11.80 | 11.89 | 210,975 | +0.16(+1.36%) |
Feb 10, 2020 | 11.87 | 11.92 | 11.54 | 11.73 | 101,248 | -0.17(-1.43%) |
Feb 07, 2020 | 12.14 | 12.18 | 11.88 | 11.90 | 215,800 | -0.61(-4.88%) |
Feb 06, 2020 | 12.80 | 12.80 | 12.42 | 12.51 | 36,354 | -0.28(-2.19%) |
Feb 05, 2020 | 13.08 | 13.18 | 12.77 | 12.79 | 132,892 | -0.15(-1.16%) |
Feb 04, 2020 | 13.27 | 13.41 | 12.82 | 12.94 | 121,279 | -0.33(-2.49%) |
Feb 03, 2020 | 13.24 | 13.49 | 13.22 | 13.27 | 110,690 | +0.51(+4.00%) |
Jan 31, 2020 | 12.74 | 12.86 | 12.52 | 12.76 | 155,600 | +0.12(+0.91%) |
Jan 30, 2020 | 12.54 | 12.72 | 12.39 | 12.64 | 111,794 | -0.42(-3.18%) |
Jan 29, 2020 | 13.41 | 13.41 | 12.96 | 13.06 | 300,940 | -0.35(-2.61%) |
Jan 28, 2020 | 13.60 | 13.60 | 13.15 | 13.41 | 233,037 | +0.53(+4.11%) |
Jan 27, 2020 | 13.20 | 13.26 | 12.82 | 12.88 | 368,572 | -1.06(-7.60%) |
Jan 24, 2020 | 14.15 | 14.15 | 13.88 | 13.94 | 45,100 | -0.20(-1.41%) |
Jan 23, 2020 | 14.10 | 14.22 | 13.94 | 14.14 | 80,372 | -0.04(-0.28%) |
Jan 22, 2020 | 13.88 | 14.36 | 13.86 | 14.18 | 274,152 | +0.49(+3.58%) |
Jan 21, 2020 | 14.49 | 14.51 | 13.69 | 13.69 | 171,437 | -0.52(-3.66%) |
Jan 17, 2020 | 14.09 | 14.21 | 13.88 | 14.21 | 122,200 | +0.66(+4.87%) |
Jan 16, 2020 | 13.79 | 13.79 | 13.50 | 13.55 | 14,749 | -0.23(-1.70%) |
Jan 15, 2020 | 13.93 | 13.93 | 13.69 | 13.78 | 21,389 | +0.01(+0.11%) |
Jan 14, 2020 | 13.75 | 13.81 | 13.67 | 13.77 | 64,270 | -0.01(-0.07%) |
Jan 13, 2020 | 13.80 | 13.82 | 13.66 | 13.78 | 28,403 | +0.22(+1.62%) |
Jan 10, 2020 | 13.98 | 13.99 | 13.52 | 13.56 | 106,100 | -0.28(-2.02%) |
Jan 09, 2020 | 13.76 | 13.84 | 13.66 | 13.84 | 804,364 | +0.17(+1.24%) |
Jan 08, 2020 | 13.67 | 14.07 | 13.66 | 13.67 | 310,195 | +0.46(+3.48%) |
Jan 07, 2020 | 13.20 | 13.36 | 12.96 | 13.21 | 41,996 | +0.00(+0.00%) |
Jan 06, 2020 | 13.23 | 13.47 | 13.05 | 13.21 | 28,323 | -0.33(-2.44%) |
Jan 03, 2020 | 13.26 | 13.68 | 13.24 | 13.54 | 22,800 | +0.25(+1.88%) |