Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.730 | 9.905 | 9.147 | 9.613 | 138,718 | -0.10(-1.00%) |
Mar 30, 2020 | 8.942 | 9.787 | 8.838 | 9.710 | 169,991 | +1.02(+11.76%) |
Mar 27, 2020 | 8.562 | 9.136 | 8.329 | 8.689 | 77,801 | -0.55(-6.00%) |
Mar 26, 2020 | 8.348 | 9.506 | 8.348 | 9.243 | 100,126 | +1.18(+14.62%) |
Mar 25, 2020 | 8.222 | 8.704 | 7.629 | 8.064 | 88,547 | +0.15(+1.95%) |
Mar 24, 2020 | 7.657 | 7.979 | 7.356 | 7.910 | 47,847 | +1.18(+17.45%) |
Mar 23, 2020 | 6.860 | 7.066 | 6.373 | 6.735 | 49,978 | -0.65(-8.79%) |
Mar 20, 2020 | 8.173 | 8.183 | 7.380 | 7.384 | 51,182 | -0.15(-1.95%) |
Mar 19, 2020 | 7.071 | 7.598 | 6.548 | 7.531 | 38,753 | +0.23(+3.13%) |
Mar 18, 2020 | 8.319 | 8.319 | 7.054 | 7.302 | 48,443 | -1.27(-14.86%) |
Mar 17, 2020 | 8.844 | 8.844 | 8.562 | 8.577 | 55,924 | -1.27(-12.90%) |
Mar 16, 2020 | 11.19 | 11.19 | 8.504 | 9.847 | 39,765 | -1.32(-11.85%) |
Mar 13, 2020 | 10.57 | 11.18 | 8.888 | 11.17 | 32,374 | +1.78(+18.96%) |
Mar 12, 2020 | 10.70 | 11.45 | 9.343 | 9.389 | 131,693 | -3.23(-25.59%) |
Mar 11, 2020 | 13.62 | 13.62 | 12.39 | 12.62 | 42,767 | -1.78(-12.37%) |
Mar 10, 2020 | 14.83 | 14.83 | 12.56 | 14.40 | 59,235 | +1.10(+8.27%) |
Mar 09, 2020 | 13.70 | 15.03 | 13.09 | 13.30 | 64,624 | -3.74(-21.94%) |
Mar 06, 2020 | 17.86 | 17.86 | 15.90 | 17.04 | 39,774 | -1.69(-9.03%) |
Mar 05, 2020 | 19.18 | 19.83 | 18.22 | 18.73 | 31,085 | -1.32(-6.60%) |
Mar 04, 2020 | 18.80 | 20.19 | 18.26 | 20.05 | 52,074 | +2.24(+12.56%) |
Mar 03, 2020 | 19.13 | 20.53 | 17.19 | 17.82 | 42,715 | -1.31(-6.87%) |
Mar 02, 2020 | 17.93 | 19.13 | 17.04 | 19.13 | 38,475 | +1.77(+10.20%) |
Feb 28, 2020 | 15.97 | 17.40 | 15.50 | 17.36 | 68,757 | -0.75(-4.12%) |
Feb 27, 2020 | 19.46 | 20.28 | 18.10 | 18.10 | 29,267 | -2.67(-12.85%) |
Feb 26, 2020 | 21.60 | 21.94 | 20.17 | 20.77 | 33,004 | -0.74(-3.44%) |
Feb 25, 2020 | 23.50 | 23.74 | 21.43 | 21.51 | 19,108 | -1.17(-5.15%) |
Feb 24, 2020 | 23.47 | 23.47 | 22.29 | 22.68 | 46,361 | -2.44(-9.72%) |
Feb 21, 2020 | 25.14 | 25.45 | 24.81 | 25.12 | 16,752 | -0.11(-0.42%) |
Feb 20, 2020 | 25.39 | 25.39 | 24.31 | 25.23 | 11,494 | -0.11(-0.45%) |
Feb 19, 2020 | 24.72 | 25.39 | 24.72 | 25.34 | 7,508 | +0.41(+1.62%) |
Feb 18, 2020 | 25.53 | 25.55 | 24.74 | 24.94 | 7,191 | -0.72(-2.82%) |
Feb 14, 2020 | 25.74 | 25.81 | 25.30 | 25.66 | 5,858 | +0.08(+0.32%) |
Feb 13, 2020 | 26.20 | 26.23 | 25.54 | 25.58 | 11,946 | -0.81(-3.06%) |
Feb 12, 2020 | 26.56 | 26.93 | 26.39 | 26.39 | 3,123 | -0.21(-0.79%) |
Feb 11, 2020 | 26.88 | 26.93 | 26.40 | 26.60 | 17,169 | -0.09(-0.34%) |
Feb 10, 2020 | 25.55 | 26.83 | 25.55 | 26.69 | 21,482 | +0.62(+2.39%) |
Feb 07, 2020 | 26.42 | 26.47 | 25.83 | 26.07 | 13,669 | -0.93(-3.45%) |
Feb 06, 2020 | 27.33 | 27.70 | 26.47 | 27.00 | 31,484 | +0.20(+0.75%) |
Feb 05, 2020 | 26.71 | 27.61 | 26.64 | 26.80 | 17,495 | +0.64(+2.46%) |
Feb 04, 2020 | 25.84 | 26.46 | 25.69 | 26.15 | 23,965 | +1.03(+4.10%) |
Feb 03, 2020 | 24.13 | 25.48 | 24.13 | 25.12 | 14,250 | +1.45(+6.12%) |
Jan 31, 2020 | 24.14 | 24.14 | 23.50 | 23.67 | 9,558 | -0.71(-2.91%) |
Jan 30, 2020 | 24.81 | 24.81 | 23.75 | 24.38 | 13,953 | -0.69(-2.76%) |
Jan 29, 2020 | 25.27 | 25.55 | 24.96 | 25.07 | 20,559 | +0.17(+0.67%) |
Jan 28, 2020 | 24.99 | 25.10 | 24.60 | 24.91 | 13,586 | +0.62(+2.56%) |
Jan 27, 2020 | 23.49 | 24.59 | 22.65 | 24.29 | 31,127 | -0.51(-2.04%) |
Jan 24, 2020 | 27.07 | 27.07 | 24.57 | 24.79 | 80,473 | -2.06(-7.68%) |
Jan 23, 2020 | 26.94 | 27.01 | 26.16 | 26.85 | 15,371 | -0.41(-1.51%) |
Jan 22, 2020 | 27.73 | 27.85 | 27.10 | 27.27 | 31,957 | +0.01(+0.04%) |
Jan 21, 2020 | 26.81 | 27.72 | 26.42 | 27.25 | 53,375 | +0.36(+1.34%) |
Jan 17, 2020 | 28.37 | 28.90 | 26.89 | 26.89 | 64,851 | -1.14(-4.06%) |
Jan 16, 2020 | 27.92 | 28.53 | 27.33 | 28.03 | 44,584 | +0.58(+2.13%) |
Jan 15, 2020 | 27.03 | 27.74 | 26.46 | 27.45 | 48,168 | +0.40(+1.49%) |
Jan 14, 2020 | 25.21 | 27.17 | 25.01 | 27.04 | 55,448 | +1.93(+7.69%) |
Jan 13, 2020 | 25.03 | 25.27 | 23.77 | 25.11 | 57,093 | +0.74(+3.03%) |
Jan 10, 2020 | 23.59 | 24.68 | 23.58 | 24.37 | 23,844 | +1.11(+4.77%) |
Jan 09, 2020 | 23.32 | 23.66 | 23.19 | 23.26 | 20,262 | +0.26(+1.13%) |
Jan 08, 2020 | 23.49 | 23.49 | 22.96 | 23.00 | 22,728 | -0.46(-1.98%) |
Jan 07, 2020 | 23.24 | 23.77 | 22.84 | 23.47 | 20,365 | +0.02(+0.10%) |
Jan 06, 2020 | 22.84 | 23.45 | 22.44 | 23.45 | 29,643 | +0.19(+0.82%) |
Jan 03, 2020 | 23.40 | 23.98 | 23.10 | 23.25 | 32,477 | -1.07(-4.40%) |