Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.03 | 12.39 | 9.677 | 9.687 | 9,579 | -2.00(-17.10%) |
Mar 30, 2020 | 12.37 | 12.37 | 11.68 | 515 | -0.69(-5.56%) | |
Mar 27, 2020 | 12.83 | 13.32 | 12.37 | 12.37 | 9,275 | -0.93(-7.03%) |
Mar 26, 2020 | 12.33 | 13.55 | 11.83 | 13.31 | 2,838 | +1.85(+16.16%) |
Mar 25, 2020 | 11.57 | 12.06 | 11.46 | 11.46 | 12,578 | +0.93(+8.79%) |
Mar 24, 2020 | 8.101 | 10.98 | 8.101 | 10.53 | 8,699 | +2.99(+39.70%) |
Mar 23, 2020 | 8.107 | 8.107 | 7.538 | 7.538 | 5,451 | -1.02(-11.94%) |
Mar 20, 2020 | 7.790 | 9.063 | 7.790 | 8.559 | 3,164 | +0.77(+9.88%) |
Mar 19, 2020 | 7.790 | 7.790 | 6.589 | 7.790 | 12,555 | -0.04(-0.47%) |
Mar 18, 2020 | 8.110 | 8.110 | 7.478 | 7.826 | 6,016 | -0.19(-2.40%) |
Mar 17, 2020 | 10.30 | 10.30 | 7.836 | 8.019 | 17,637 | -2.04(-20.31%) |
Mar 16, 2020 | 11.93 | 11.93 | 9.531 | 10.06 | 10,734 | -2.96(-22.73%) |
Mar 13, 2020 | 14.49 | 14.49 | 13.02 | 13.02 | 4,692 | -1.65(-11.24%) |
Mar 12, 2020 | 15.36 | 15.36 | 14.64 | 14.67 | 2,592 | -1.18(-7.42%) |
Mar 11, 2020 | 16.31 | 16.31 | 15.77 | 15.85 | 7,040 | -0.39(-2.42%) |
Mar 10, 2020 | 15.83 | 16.32 | 15.83 | 16.24 | 5,845 | +0.43(+2.74%) |
Mar 09, 2020 | 16.69 | 16.69 | 15.81 | 15.81 | 4,938 | -0.97(-5.81%) |
Mar 06, 2020 | 16.97 | 17.04 | 16.70 | 16.78 | 6,206 | -0.86(-4.86%) |
Mar 05, 2020 | 17.67 | 17.91 | 17.60 | 17.64 | 10,590 | -0.09(-0.51%) |
Mar 04, 2020 | 18.38 | 18.38 | 17.57 | 17.73 | 11,832 | -0.43(-2.38%) |
Mar 03, 2020 | 18.95 | 18.95 | 18.05 | 18.16 | 8,493 | -0.79(-4.14%) |
Mar 02, 2020 | 18.98 | 18.98 | 18.50 | 18.95 | 1,355 | +0.36(+1.93%) |
Feb 28, 2020 | 18.72 | 18.95 | 18.50 | 18.59 | 4,765 | -1.24(-6.27%) |
Feb 27, 2020 | 20.30 | 20.30 | 19.26 | 19.83 | 3,862 | -0.50(-2.48%) |
Feb 26, 2020 | 20.30 | 20.39 | 20.30 | 20.34 | 2,138 | -0.10(-0.49%) |
Feb 25, 2020 | 20.39 | 20.56 | 20.35 | 20.44 | 1,840 | -0.15(-0.73%) |
Feb 24, 2020 | 20.53 | 20.62 | 20.53 | 20.59 | 2,604 | -0.03(-0.15%) |
Feb 21, 2020 | 20.62 | 20.62 | 20.62 | 402 | +0.00(+0.00%) | |
Feb 20, 2020 | 20.62 | 20.62 | 20.62 | 20.62 | 426 | +0.01(+0.03%) |
Feb 19, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 789 | +0.04(+0.17%) |
Feb 18, 2020 | 20.58 | 20.58 | 20.58 | 20.58 | 379 | +0.05(+0.24%) |
Feb 14, 2020 | 20.53 | 20.53 | 20.53 | 136 | +0.00(+0.00%) | |
Feb 13, 2020 | 20.56 | 20.56 | 20.53 | 20.53 | 812 | +0.31(+1.52%) |
Feb 12, 2020 | 20.98 | 20.98 | 20.22 | 20.22 | 436 | -0.76(-3.64%) |
Feb 11, 2020 | 20.55 | 21.30 | 20.18 | 20.98 | 6,756 | +0.86(+4.25%) |
Feb 10, 2020 | 19.63 | 20.13 | 19.63 | 20.13 | 731 | +0.28(+1.40%) |
Feb 07, 2020 | 19.85 | 19.85 | 19.85 | 19.85 | 110 | -0.21(-1.03%) |
Feb 06, 2020 | 20.11 | 20.12 | 20.05 | 20.06 | 1,442 | +0.43(+2.21%) |
Feb 05, 2020 | 20.08 | 20.08 | 19.63 | 19.63 | 768 | -0.23(-1.14%) |
Feb 04, 2020 | 19.85 | 19.85 | 19.85 | 19.85 | 745 | +0.09(+0.46%) |
Feb 03, 2020 | 20.03 | 20.03 | 19.76 | 19.76 | 1,039 | -0.51(-2.49%) |
Jan 31, 2020 | 20.27 | 20.27 | 20.27 | 291 | +0.00(+0.00%) | |
Jan 30, 2020 | 20.27 | 20.27 | 20.27 | 16 | +0.00(+0.00%) | |
Jan 29, 2020 | 20.27 | 20.27 | 20.27 | 20.27 | 237 | +0.51(+2.56%) |
Jan 28, 2020 | 19.78 | 19.78 | 19.76 | 19.76 | 710 | +0.05(+0.23%) |
Jan 27, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 275 | -0.37(-1.82%) |
Jan 24, 2020 | 20.17 | 20.17 | 20.08 | 20.08 | 775 | -0.46(-2.22%) |
Jan 23, 2020 | 20.54 | 20.54 | 20.54 | 213 | +0.00(+0.00%) | |
Jan 22, 2020 | 20.54 | 20.54 | 20.54 | 410 | +0.00(+0.00%) | |
Jan 21, 2020 | 20.08 | 20.54 | 20.08 | 20.54 | 679 | +0.47(+2.34%) |
Jan 17, 2020 | 20.08 | 20.08 | 19.96 | 20.07 | 3,989 | -0.52(-2.53%) |
Jan 16, 2020 | 20.30 | 20.59 | 20.30 | 20.59 | 4,417 | +0.56(+2.78%) |
Jan 15, 2020 | 19.63 | 20.03 | 19.60 | 20.03 | 3,463 | +0.41(+2.08%) |
Jan 14, 2020 | 19.76 | 19.76 | 19.51 | 19.62 | 661 | -0.06(-0.29%) |
Jan 13, 2020 | 19.68 | 19.68 | 19.68 | 101 | +0.00(+0.00%) | |
Jan 10, 2020 | 19.54 | 19.68 | 19.54 | 19.68 | 775 | -0.33(-1.64%) |
Jan 09, 2020 | 20.08 | 20.08 | 20.01 | 20.01 | 855 | -0.26(-1.27%) |
Jan 08, 2020 | 19.89 | 20.27 | 19.89 | 20.27 | 1,124 | +0.14(+0.70%) |
Jan 07, 2020 | 19.85 | 20.13 | 19.85 | 20.13 | 308 | +0.55(+2.78%) |
Jan 06, 2020 | 19.58 | 19.58 | 19.58 | 59 | +0.00(+0.00%) | |
Jan 03, 2020 | 19.88 | 19.88 | 19.58 | 19.58 | 332 | -0.30(-1.50%) |