Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.187 | 8.276 | 7.647 | 7.981 | 3,037,895 | -0.23(-2.75%) |
Mar 30, 2020 | 8.069 | 8.374 | 7.725 | 8.207 | 3,406,988 | +0.08(+0.97%) |
Mar 27, 2020 | 7.765 | 8.354 | 7.647 | 8.128 | 2,017,231 | -0.05(-0.60%) |
Mar 26, 2020 | 7.490 | 8.227 | 6.998 | 8.178 | 2,360,923 | +0.67(+8.90%) |
Mar 25, 2020 | 7.372 | 7.775 | 7.106 | 7.509 | 2,371,717 | +0.06(+0.79%) |
Mar 24, 2020 | 6.546 | 7.578 | 6.546 | 7.450 | 3,345,802 | +1.40(+23.05%) |
Mar 23, 2020 | 6.625 | 6.939 | 5.907 | 6.055 | 1,862,102 | -0.81(-11.75%) |
Mar 20, 2020 | 8.069 | 8.109 | 6.507 | 6.861 | 3,004,940 | -1.21(-14.98%) |
Mar 19, 2020 | 8.237 | 8.787 | 7.853 | 8.069 | 2,354,872 | -0.30(-3.64%) |
Mar 18, 2020 | 7.372 | 8.384 | 6.851 | 8.374 | 3,226,636 | +0.51(+6.50%) |
Mar 17, 2020 | 6.595 | 8.158 | 6.467 | 7.863 | 3,906,285 | +1.40(+21.58%) |
Mar 16, 2020 | 5.701 | 6.634 | 5.612 | 6.467 | 2,234,665 | +0.08(+1.23%) |
Mar 13, 2020 | 6.605 | 6.605 | 5.851 | 6.389 | 2,004,819 | +0.25(+4.00%) |
Mar 12, 2020 | 6.497 | 6.575 | 5.799 | 6.143 | 2,874,611 | -0.68(-9.94%) |
Mar 11, 2020 | 7.205 | 7.263 | 6.733 | 6.821 | 2,908,409 | -0.65(-8.68%) |
Mar 10, 2020 | 7.470 | 7.701 | 7.096 | 7.470 | 3,648,794 | +0.33(+4.68%) |
Mar 09, 2020 | 6.910 | 7.244 | 6.782 | 7.136 | 3,941,951 | -0.49(-6.44%) |
Mar 06, 2020 | 7.598 | 7.883 | 7.440 | 7.627 | 1,998,104 | -0.24(-3.00%) |
Mar 05, 2020 | 7.952 | 8.020 | 7.755 | 7.863 | 1,841,289 | -0.34(-4.19%) |
Mar 04, 2020 | 8.207 | 8.296 | 7.902 | 8.207 | 1,893,252 | +0.15(+1.83%) |
Mar 03, 2020 | 8.404 | 8.679 | 7.927 | 8.060 | 3,325,932 | -0.39(-4.65%) |
Mar 02, 2020 | 8.069 | 8.482 | 7.834 | 8.453 | 5,336,113 | +0.43(+5.39%) |
Feb 28, 2020 | 7.411 | 8.050 | 7.381 | 8.020 | 4,076,788 | +0.35(+4.62%) |
Feb 27, 2020 | 7.981 | 8.040 | 7.224 | 7.666 | 5,877,393 | -0.44(-5.40%) |
Feb 26, 2020 | 8.765 | 8.795 | 7.909 | 8.104 | 5,413,970 | -0.66(-7.55%) |
Feb 25, 2020 | 9.106 | 9.145 | 8.571 | 8.765 | 3,128,328 | -0.32(-3.53%) |
Feb 24, 2020 | 9.485 | 9.485 | 8.892 | 9.086 | 3,146,882 | -0.57(-5.94%) |
Feb 21, 2020 | 9.583 | 9.719 | 9.495 | 9.660 | 1,474,324 | +0.03(+0.30%) |
Feb 20, 2020 | 9.485 | 9.738 | 9.456 | 9.631 | 1,455,333 | +0.10(+1.02%) |
Feb 19, 2020 | 9.553 | 9.602 | 9.427 | 9.534 | 1,752,143 | +0.03(+0.31%) |
Feb 18, 2020 | 9.456 | 9.534 | 9.300 | 9.505 | 1,916,360 | +0.02(+0.21%) |
Feb 14, 2020 | 9.758 | 9.806 | 9.203 | 9.485 | 3,990,534 | -0.31(-3.18%) |
Feb 13, 2020 | 9.729 | 9.923 | 9.641 | 9.797 | 3,399,507 | -0.24(-2.42%) |
Feb 12, 2020 | 10.58 | 10.63 | 10.02 | 10.04 | 2,244,267 | -0.44(-4.18%) |
Feb 11, 2020 | 10.87 | 10.87 | 10.41 | 10.48 | 2,170,826 | -0.37(-3.41%) |
Feb 10, 2020 | 10.45 | 10.97 | 10.32 | 10.85 | 3,250,744 | +0.39(+3.72%) |
Feb 07, 2020 | 9.962 | 10.51 | 9.962 | 10.46 | 3,514,203 | +0.52(+5.19%) |
Feb 06, 2020 | 11.30 | 11.58 | 9.719 | 9.943 | 7,625,047 | -1.14(-10.27%) |
Feb 05, 2020 | 10.95 | 11.26 | 10.75 | 11.08 | 2,791,372 | +0.34(+3.17%) |
Feb 04, 2020 | 10.77 | 10.87 | 10.52 | 10.74 | 2,097,031 | +0.17(+1.56%) |
Feb 03, 2020 | 10.49 | 10.95 | 10.45 | 10.57 | 2,330,691 | +0.14(+1.30%) |
Jan 31, 2020 | 10.79 | 10.82 | 10.44 | 10.44 | 2,455,768 | -0.35(-3.25%) |
Jan 30, 2020 | 10.74 | 10.87 | 10.67 | 10.79 | 1,216,523 | -0.06(-0.54%) |
Jan 29, 2020 | 10.94 | 11.29 | 10.77 | 10.85 | 963,373 | -0.10(-0.89%) |
Jan 28, 2020 | 10.87 | 11.07 | 10.67 | 10.94 | 2,431,743 | +0.12(+1.08%) |
Jan 27, 2020 | 10.71 | 10.93 | 10.41 | 10.83 | 2,308,076 | -0.16(-1.42%) |
Jan 24, 2020 | 11.66 | 11.67 | 10.76 | 10.98 | 3,803,661 | -0.65(-5.60%) |
Jan 23, 2020 | 12.30 | 12.32 | 11.58 | 11.64 | 3,687,969 | -0.79(-6.34%) |
Jan 22, 2020 | 12.11 | 12.76 | 11.89 | 12.42 | 4,973,834 | +0.38(+3.15%) |
Jan 21, 2020 | 11.63 | 12.13 | 11.19 | 12.04 | 4,745,935 | +0.36(+3.08%) |
Jan 17, 2020 | 11.57 | 11.87 | 11.52 | 11.68 | 2,779,661 | +0.19(+1.69%) |
Jan 16, 2020 | 11.50 | 11.74 | 11.41 | 11.49 | 3,750,306 | +0.12(+1.03%) |
Jan 15, 2020 | 11.34 | 11.57 | 11.26 | 11.37 | 1,853,876 | +0.04(+0.34%) |
Jan 14, 2020 | 11.08 | 11.66 | 11.00 | 11.33 | 3,522,005 | +0.24(+2.19%) |
Jan 13, 2020 | 10.90 | 11.10 | 10.83 | 11.09 | 1,854,063 | +0.19(+1.79%) |
Jan 10, 2020 | 10.84 | 10.95 | 10.80 | 10.90 | 2,482,391 | +0.11(+0.99%) |
Jan 09, 2020 | 11.02 | 11.08 | 10.73 | 10.79 | 3,009,696 | -0.18(-1.60%) |
Jan 08, 2020 | 11.08 | 11.14 | 10.87 | 10.96 | 1,873,008 | -0.15(-1.31%) |
Jan 07, 2020 | 10.92 | 11.14 | 10.88 | 11.11 | 2,179,420 | +0.18(+1.60%) |
Jan 06, 2020 | 10.85 | 10.95 | 10.70 | 10.93 | 2,100,231 | +0.01(+0.09%) |
Jan 03, 2020 | 10.87 | 11.09 | 10.81 | 10.93 | 1,842,314 | -0.16(-1.41%) |