Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.879 | 7.222 | 6.634 | 7.074 | 4,772,159 | +0.17(+2.43%) |
Mar 30, 2020 | 7.040 | 7.040 | 6.590 | 6.906 | 2,548,380 | -0.07(-0.96%) |
Mar 27, 2020 | 6.637 | 7.148 | 6.597 | 6.973 | 3,677,536 | +0.07(+1.07%) |
Mar 26, 2020 | 6.415 | 6.960 | 6.260 | 6.899 | 5,189,926 | +0.56(+8.92%) |
Mar 25, 2020 | 5.904 | 6.761 | 5.850 | 6.334 | 5,969,370 | +0.47(+8.03%) |
Mar 24, 2020 | 5.554 | 5.951 | 5.551 | 5.864 | 5,729,935 | +0.59(+11.08%) |
Mar 23, 2020 | 5.460 | 5.480 | 5.030 | 5.279 | 4,361,405 | -0.25(-4.50%) |
Mar 20, 2020 | 6.072 | 6.227 | 5.406 | 5.527 | 5,602,782 | -0.48(-8.05%) |
Mar 19, 2020 | 6.012 | 6.597 | 5.675 | 6.012 | 5,944,627 | -0.10(-1.65%) |
Mar 18, 2020 | 6.543 | 6.973 | 5.941 | 6.112 | 3,804,676 | -0.85(-12.26%) |
Mar 17, 2020 | 6.731 | 7.138 | 6.553 | 6.966 | 3,840,871 | +0.39(+5.93%) |
Mar 16, 2020 | 6.832 | 7.266 | 6.576 | 6.576 | 2,705,279 | -1.29(-16.41%) |
Mar 13, 2020 | 7.598 | 7.874 | 7.111 | 7.867 | 4,212,905 | +0.73(+10.17%) |
Mar 12, 2020 | 7.713 | 7.713 | 6.993 | 7.141 | 3,542,130 | -1.16(-14.01%) |
Mar 11, 2020 | 8.661 | 8.725 | 8.271 | 8.305 | 4,240,520 | -0.57(-6.44%) |
Mar 10, 2020 | 8.970 | 8.980 | 8.405 | 8.876 | 2,129,863 | +0.15(+1.69%) |
Mar 09, 2020 | 8.964 | 9.105 | 8.648 | 8.728 | 2,276,341 | -0.89(-9.29%) |
Mar 06, 2020 | 9.596 | 9.670 | 9.327 | 9.623 | 2,095,968 | -0.24(-2.39%) |
Mar 05, 2020 | 9.690 | 9.888 | 9.623 | 9.858 | 3,353,634 | -0.02(-0.20%) |
Mar 04, 2020 | 9.730 | 9.895 | 9.660 | 9.878 | 1,770,685 | +0.32(+3.38%) |
Mar 03, 2020 | 9.535 | 9.831 | 9.407 | 9.555 | 3,022,218 | +0.03(+0.35%) |
Mar 02, 2020 | 9.179 | 9.542 | 9.085 | 9.522 | 2,509,418 | +0.39(+4.27%) |
Feb 28, 2020 | 9.165 | 9.280 | 8.802 | 9.132 | 6,365,087 | -0.20(-2.16%) |
Feb 27, 2020 | 9.898 | 9.898 | 9.333 | 9.333 | 3,715,551 | -0.71(-7.03%) |
Feb 26, 2020 | 10.32 | 10.36 | 10.04 | 10.04 | 1,803,676 | -0.26(-2.48%) |
Feb 25, 2020 | 10.62 | 10.62 | 10.25 | 10.29 | 2,812,803 | -0.30(-2.86%) |
Feb 24, 2020 | 10.52 | 10.70 | 10.50 | 10.60 | 1,910,359 | -0.07(-0.69%) |
Feb 21, 2020 | 10.75 | 10.79 | 10.66 | 10.67 | 1,568,332 | -0.07(-0.69%) |
Feb 20, 2020 | 10.64 | 10.77 | 10.62 | 10.75 | 2,516,900 | +0.12(+1.14%) |
Feb 19, 2020 | 10.92 | 10.93 | 10.62 | 10.62 | 1,865,727 | -0.30(-2.71%) |
Feb 18, 2020 | 10.88 | 10.92 | 10.81 | 10.92 | 1,610,979 | +0.04(+0.37%) |
Feb 14, 2020 | 10.75 | 10.88 | 10.75 | 10.88 | 2,911,959 | +0.15(+1.44%) |
Feb 13, 2020 | 10.68 | 10.77 | 10.68 | 10.73 | 1,271,070 | +0.03(+0.31%) |
Feb 12, 2020 | 10.70 | 10.75 | 10.64 | 10.69 | 3,775,241 | +0.01(+0.13%) |
Feb 11, 2020 | 10.70 | 10.76 | 10.64 | 10.68 | 3,773,619 | -0.01(-0.06%) |
Feb 10, 2020 | 10.75 | 10.76 | 10.66 | 10.69 | 1,328,969 | -0.03(-0.25%) |
Feb 07, 2020 | 10.71 | 10.75 | 10.66 | 10.71 | 1,301,689 | -0.01(-0.12%) |
Feb 06, 2020 | 10.72 | 10.75 | 10.65 | 10.73 | 2,766,511 | +0.03(+0.31%) |
Feb 05, 2020 | 10.66 | 10.73 | 10.58 | 10.69 | 2,624,149 | +0.03(+0.25%) |
Feb 04, 2020 | 10.55 | 10.72 | 10.54 | 10.66 | 4,690,307 | +0.10(+0.96%) |
Feb 03, 2020 | 10.52 | 10.62 | 10.50 | 10.56 | 3,784,823 | +0.06(+0.58%) |
Jan 31, 2020 | 10.49 | 10.53 | 10.42 | 10.50 | 5,344,020 | +0.02(+0.19%) |
Jan 30, 2020 | 10.81 | 10.91 | 10.38 | 10.48 | 8,872,057 | -0.33(-3.05%) |
Jan 29, 2020 | 10.87 | 10.89 | 10.73 | 10.81 | 2,168,878 | -0.01(-0.06%) |
Jan 28, 2020 | 10.81 | 10.85 | 10.79 | 10.82 | 3,219,653 | +0.01(+0.06%) |
Jan 27, 2020 | 10.75 | 10.82 | 10.70 | 10.81 | 3,747,133 | -0.01(-0.12%) |
Jan 24, 2020 | 10.75 | 10.83 | 10.73 | 10.83 | 2,967,132 | +0.08(+0.75%) |
Jan 23, 2020 | 10.69 | 10.80 | 10.64 | 10.75 | 1,702,131 | +0.05(+0.44%) |
Jan 22, 2020 | 10.75 | 10.77 | 10.65 | 10.70 | 4,355,945 | -0.03(-0.31%) |
Jan 21, 2020 | 10.64 | 10.75 | 10.61 | 10.73 | 2,958,127 | +0.09(+0.88%) |
Jan 17, 2020 | 10.61 | 10.69 | 10.59 | 10.64 | 2,434,143 | +0.04(+0.38%) |
Jan 16, 2020 | 10.56 | 10.66 | 10.56 | 10.60 | 1,820,335 | +0.05(+0.45%) |
Jan 15, 2020 | 10.43 | 10.60 | 10.43 | 10.55 | 2,931,463 | +0.07(+0.64%) |
Jan 14, 2020 | 10.52 | 10.52 | 10.42 | 10.48 | 1,403,146 | -0.04(-0.38%) |
Jan 13, 2020 | 10.41 | 10.54 | 10.41 | 10.52 | 1,566,271 | +0.12(+1.16%) |
Jan 10, 2020 | 10.42 | 10.44 | 10.38 | 10.40 | 2,339,115 | +0.00(+0.00%) |
Jan 09, 2020 | 10.46 | 10.50 | 10.39 | 10.40 | 2,656,364 | -0.05(-0.51%) |
Jan 08, 2020 | 10.39 | 10.48 | 10.35 | 10.46 | 2,165,761 | +0.06(+0.58%) |
Jan 07, 2020 | 10.49 | 10.49 | 10.33 | 10.40 | 4,437,196 | -0.09(-0.90%) |
Jan 06, 2020 | 10.45 | 10.57 | 10.40 | 10.49 | 4,123,663 | +0.03(+0.25%) |
Jan 03, 2020 | 10.26 | 10.49 | 10.25 | 10.46 | 1,688,436 | +0.14(+1.35%) |