Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.573 | 7.991 | 7.434 | 7.973 | 4,836,609 | +0.36(+4.68%) |
Mar 30, 2020 | 7.869 | 7.878 | 7.008 | 7.617 | 5,165,721 | -0.25(-3.20%) |
Mar 27, 2020 | 7.825 | 8.130 | 7.486 | 7.869 | 5,642,782 | -0.45(-5.43%) |
Mar 26, 2020 | 8.165 | 8.899 | 7.869 | 8.321 | 9,476,214 | +0.27(+3.35%) |
Mar 25, 2020 | 7.008 | 8.617 | 6.739 | 8.052 | 8,699,688 | +1.28(+18.87%) |
Mar 24, 2020 | 6.121 | 6.947 | 6.121 | 6.773 | 7,879,862 | +1.21(+21.72%) |
Mar 23, 2020 | 4.513 | 5.643 | 4.356 | 5.565 | 10,111,750 | +0.90(+19.40%) |
Mar 20, 2020 | 4.852 | 5.408 | 4.652 | 4.661 | 9,332,603 | -0.03(-0.74%) |
Mar 19, 2020 | 4.261 | 4.782 | 3.895 | 4.695 | 7,033,393 | +0.49(+11.57%) |
Mar 18, 2020 | 5.060 | 5.234 | 4.104 | 4.208 | 7,575,966 | -1.30(-23.66%) |
Mar 17, 2020 | 6.295 | 6.417 | 4.774 | 5.513 | 6,890,090 | -0.61(-9.94%) |
Mar 16, 2020 | 6.956 | 7.113 | 6.113 | 6.121 | 4,639,004 | -1.83(-23.06%) |
Mar 13, 2020 | 7.712 | 7.956 | 6.782 | 7.956 | 5,704,886 | +0.69(+9.45%) |
Mar 12, 2020 | 7.947 | 8.199 | 7.260 | 7.269 | 6,415,315 | -1.91(-20.83%) |
Mar 11, 2020 | 9.956 | 9.999 | 9.095 | 9.182 | 5,821,745 | -1.01(-9.90%) |
Mar 10, 2020 | 10.20 | 10.39 | 9.521 | 10.19 | 4,971,526 | +0.24(+2.45%) |
Mar 09, 2020 | 10.43 | 10.76 | 9.938 | 9.947 | 6,597,444 | -1.22(-10.90%) |
Mar 06, 2020 | 10.53 | 11.41 | 10.52 | 11.16 | 5,261,873 | +0.24(+2.23%) |
Mar 05, 2020 | 11.29 | 11.29 | 10.71 | 10.92 | 3,820,015 | -0.44(-3.90%) |
Mar 04, 2020 | 11.17 | 11.43 | 11.07 | 11.36 | 3,937,273 | +0.32(+2.91%) |
Mar 03, 2020 | 11.47 | 11.67 | 10.95 | 11.04 | 4,206,867 | -0.34(-2.98%) |
Mar 02, 2020 | 11.34 | 11.39 | 11.10 | 11.38 | 4,849,124 | +0.10(+0.92%) |
Feb 28, 2020 | 11.11 | 11.49 | 11.06 | 11.28 | 6,419,569 | -0.08(-0.68%) |
Feb 27, 2020 | 11.26 | 11.86 | 11.06 | 11.36 | 7,084,776 | -0.21(-1.79%) |
Feb 26, 2020 | 11.80 | 12.04 | 11.56 | 11.56 | 4,368,353 | -0.28(-2.40%) |
Feb 25, 2020 | 12.51 | 12.56 | 11.61 | 11.85 | 6,112,010 | -0.65(-5.18%) |
Feb 24, 2020 | 12.86 | 12.90 | 12.40 | 12.49 | 3,392,143 | -0.53(-4.04%) |
Feb 21, 2020 | 13.05 | 13.07 | 12.94 | 13.02 | 1,923,727 | -0.03(-0.20%) |
Feb 20, 2020 | 12.99 | 13.15 | 12.96 | 13.05 | 1,857,202 | +0.09(+0.67%) |
Feb 19, 2020 | 13.19 | 13.19 | 12.94 | 12.96 | 2,744,094 | -0.20(-1.51%) |
Feb 18, 2020 | 13.12 | 13.20 | 13.06 | 13.16 | 2,096,808 | +0.03(+0.26%) |
Feb 14, 2020 | 13.12 | 13.18 | 13.07 | 13.12 | 1,724,864 | +0.02(+0.13%) |
Feb 13, 2020 | 13.16 | 13.22 | 13.07 | 13.11 | 1,246,583 | -0.10(-0.78%) |
Feb 12, 2020 | 13.18 | 13.25 | 13.12 | 13.21 | 1,491,726 | +0.09(+0.72%) |
Feb 11, 2020 | 13.11 | 13.20 | 13.04 | 13.12 | 1,367,419 | +0.01(+0.07%) |
Feb 10, 2020 | 13.08 | 13.13 | 13.03 | 13.11 | 1,313,646 | +0.05(+0.40%) |
Feb 07, 2020 | 13.17 | 13.20 | 13.06 | 13.06 | 1,072,767 | -0.11(-0.85%) |
Feb 06, 2020 | 13.26 | 13.29 | 13.12 | 13.17 | 2,153,927 | -0.04(-0.33%) |
Feb 05, 2020 | 13.19 | 13.29 | 13.15 | 13.21 | 2,119,454 | +0.16(+1.26%) |
Feb 04, 2020 | 13.00 | 13.16 | 13.00 | 13.05 | 1,788,893 | +0.09(+0.73%) |
Feb 03, 2020 | 12.91 | 13.08 | 12.90 | 12.95 | 1,524,146 | +0.08(+0.60%) |
Jan 31, 2020 | 13.06 | 13.10 | 12.87 | 12.87 | 3,129,860 | -0.22(-1.70%) |
Jan 30, 2020 | 13.06 | 13.11 | 12.96 | 13.10 | 2,037,468 | -0.03(-0.20%) |
Jan 29, 2020 | 13.30 | 13.37 | 13.11 | 13.12 | 1,920,460 | -0.11(-0.84%) |
Jan 28, 2020 | 13.15 | 13.29 | 13.11 | 13.23 | 1,936,707 | +0.13(+0.98%) |
Jan 27, 2020 | 13.19 | 13.19 | 13.00 | 13.11 | 2,422,994 | -0.17(-1.29%) |
Jan 24, 2020 | 13.49 | 13.52 | 13.24 | 13.28 | 2,492,058 | -0.21(-1.53%) |
Jan 23, 2020 | 13.53 | 13.55 | 13.44 | 13.48 | 2,757,590 | -0.05(-0.38%) |
Jan 22, 2020 | 13.58 | 13.65 | 13.52 | 13.53 | 1,283,781 | -0.04(-0.32%) |
Jan 21, 2020 | 13.69 | 13.71 | 13.52 | 13.58 | 1,566,751 | -0.11(-0.81%) |
Jan 17, 2020 | 13.68 | 13.76 | 13.64 | 13.69 | 1,353,418 | +0.02(+0.13%) |
Jan 16, 2020 | 13.59 | 13.71 | 13.58 | 13.67 | 2,138,527 | +0.11(+0.82%) |
Jan 15, 2020 | 13.58 | 13.65 | 13.53 | 13.56 | 2,275,457 | +0.03(+0.25%) |
Jan 14, 2020 | 13.49 | 13.55 | 13.44 | 13.53 | 1,664,502 | +0.03(+0.19%) |
Jan 13, 2020 | 13.47 | 13.52 | 13.41 | 13.50 | 1,627,487 | +0.03(+0.25%) |
Jan 10, 2020 | 13.46 | 13.48 | 13.40 | 13.47 | 1,782,975 | +0.03(+0.19%) |
Jan 09, 2020 | 13.54 | 13.58 | 13.42 | 13.44 | 1,607,261 | -0.15(-1.14%) |
Jan 08, 2020 | 13.47 | 13.63 | 13.39 | 13.59 | 2,497,378 | +0.10(+0.76%) |
Jan 07, 2020 | 13.54 | 13.55 | 13.39 | 13.49 | 2,345,866 | -0.06(-0.44%) |
Jan 06, 2020 | 13.62 | 13.65 | 13.53 | 13.55 | 2,761,999 | -0.12(-0.88%) |
Jan 03, 2020 | 13.67 | 13.75 | 13.60 | 13.67 | 2,058,185 | -0.04(-0.31%) |