Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.763 | 8.902 | 8.304 | 8.509 | 19,492,488 | -0.34(-3.89%) |
Mar 30, 2020 | 9.058 | 9.218 | 8.517 | 8.853 | 18,493,548 | -0.34(-3.66%) |
Mar 27, 2020 | 8.796 | 9.588 | 8.779 | 9.190 | 25,343,768 | -0.21(-2.27%) |
Mar 26, 2020 | 8.180 | 9.510 | 7.918 | 9.403 | 27,421,926 | +1.35(+16.70%) |
Mar 25, 2020 | 8.221 | 8.554 | 7.885 | 8.057 | 25,162,668 | +0.04(+0.51%) |
Mar 24, 2020 | 7.647 | 8.180 | 7.581 | 8.016 | 19,045,386 | +0.99(+14.14%) |
Mar 23, 2020 | 7.426 | 7.606 | 6.827 | 7.024 | 20,350,520 | -0.52(-6.86%) |
Mar 20, 2020 | 7.795 | 8.090 | 6.974 | 7.540 | 28,915,470 | -0.13(-1.71%) |
Mar 19, 2020 | 6.531 | 8.025 | 6.113 | 7.672 | 17,020,978 | +0.98(+14.58%) |
Mar 18, 2020 | 7.877 | 8.000 | 6.515 | 6.695 | 21,828,302 | -1.71(-20.31%) |
Mar 17, 2020 | 8.435 | 8.476 | 7.639 | 8.402 | 25,044,182 | +0.21(+2.50%) |
Mar 16, 2020 | 8.205 | 9.329 | 8.197 | 8.197 | 21,845,920 | -2.25(-21.52%) |
Mar 13, 2020 | 9.789 | 10.45 | 9.305 | 10.45 | 21,106,990 | +1.53(+17.11%) |
Mar 12, 2020 | 9.173 | 9.928 | 8.640 | 8.919 | 25,534,044 | -1.13(-11.27%) |
Mar 11, 2020 | 10.57 | 10.67 | 9.920 | 10.05 | 35,831,624 | -0.92(-8.38%) |
Mar 10, 2020 | 10.55 | 11.08 | 9.895 | 10.97 | 21,086,716 | +0.99(+9.95%) |
Mar 09, 2020 | 10.94 | 11.00 | 9.969 | 9.977 | 19,453,038 | -2.22(-18.22%) |
Mar 06, 2020 | 12.37 | 12.82 | 12.04 | 12.20 | 29,003,098 | -0.91(-6.95%) |
Mar 05, 2020 | 13.15 | 13.29 | 12.95 | 13.11 | 18,621,108 | -0.58(-4.25%) |
Mar 04, 2020 | 13.43 | 13.70 | 13.08 | 13.69 | 16,893,068 | +0.39(+2.96%) |
Mar 03, 2020 | 13.83 | 14.22 | 13.08 | 13.30 | 27,817,356 | -0.62(-4.48%) |
Mar 02, 2020 | 13.30 | 13.93 | 13.03 | 13.92 | 16,268,956 | +0.66(+4.98%) |
Feb 28, 2020 | 13.06 | 13.35 | 12.85 | 13.26 | 26,688,526 | -0.29(-2.15%) |
Feb 27, 2020 | 13.98 | 14.23 | 13.55 | 13.56 | 17,224,636 | -0.78(-5.43%) |
Feb 26, 2020 | 14.76 | 14.85 | 14.33 | 14.33 | 12,625,163 | -0.30(-2.05%) |
Feb 25, 2020 | 15.43 | 15.45 | 14.57 | 14.63 | 12,904,971 | -0.76(-4.95%) |
Feb 24, 2020 | 15.41 | 15.51 | 15.28 | 15.40 | 9,191,155 | -0.56(-3.51%) |
Feb 21, 2020 | 16.13 | 16.18 | 15.82 | 15.96 | 9,994,807 | -0.28(-1.75%) |
Feb 20, 2020 | 15.95 | 16.32 | 15.95 | 16.24 | 10,384,095 | +0.24(+1.47%) |
Feb 19, 2020 | 15.92 | 16.09 | 15.86 | 16.01 | 8,534,087 | +0.14(+0.87%) |
Feb 18, 2020 | 15.95 | 16.01 | 15.64 | 15.87 | 9,382,440 | -0.14(-0.86%) |
Feb 14, 2020 | 15.98 | 16.05 | 15.89 | 16.01 | 7,828,197 | +0.01(+0.05%) |
Feb 13, 2020 | 15.91 | 16.01 | 15.82 | 16.00 | 9,305,181 | +0.01(+0.05%) |
Feb 12, 2020 | 16.08 | 16.22 | 15.96 | 15.99 | 7,374,738 | +0.01(+0.05%) |
Feb 11, 2020 | 15.92 | 16.09 | 15.85 | 15.98 | 7,915,995 | +0.15(+0.92%) |
Feb 10, 2020 | 15.82 | 15.94 | 15.80 | 15.84 | 9,897,760 | -0.06(-0.41%) |
Feb 07, 2020 | 15.75 | 15.95 | 15.69 | 15.90 | 10,737,760 | -0.01(-0.05%) |
Feb 06, 2020 | 16.35 | 16.42 | 15.90 | 15.91 | 11,198,013 | -0.32(-2.00%) |
Feb 05, 2020 | 15.92 | 16.26 | 15.92 | 16.23 | 14,130,504 | +0.54(+3.41%) |
Feb 04, 2020 | 15.69 | 15.84 | 15.66 | 15.70 | 12,876,721 | +0.30(+1.95%) |
Feb 03, 2020 | 15.32 | 15.53 | 15.32 | 15.40 | 11,679,214 | +0.22(+1.44%) |
Jan 31, 2020 | 15.28 | 15.33 | 15.11 | 15.18 | 20,366,576 | -0.30(-1.94%) |
Jan 30, 2020 | 15.15 | 15.49 | 15.06 | 15.48 | 11,866,895 | +0.16(+1.06%) |
Jan 29, 2020 | 15.50 | 15.64 | 15.31 | 15.32 | 10,406,042 | -0.17(-1.10%) |
Jan 28, 2020 | 15.39 | 15.61 | 15.31 | 15.49 | 11,010,684 | +0.20(+1.33%) |
Jan 27, 2020 | 15.28 | 15.42 | 15.18 | 15.28 | 12,835,249 | -0.37(-2.33%) |
Jan 24, 2020 | 16.18 | 16.18 | 15.51 | 15.65 | 11,533,598 | -0.44(-2.72%) |
Jan 23, 2020 | 16.03 | 16.28 | 15.72 | 16.09 | 18,176,636 | +0.17(+1.07%) |
Jan 22, 2020 | 15.88 | 15.94 | 15.79 | 15.92 | 14,906,337 | +0.10(+0.62%) |
Jan 21, 2020 | 15.80 | 15.95 | 15.71 | 15.82 | 14,309,634 | -0.07(-0.46%) |
Jan 17, 2020 | 15.85 | 15.90 | 15.75 | 15.89 | 11,940,885 | +0.15(+0.93%) |
Jan 16, 2020 | 15.66 | 15.79 | 15.59 | 15.75 | 9,632,259 | +0.19(+1.25%) |
Jan 15, 2020 | 15.66 | 15.68 | 15.47 | 15.55 | 13,925,744 | -0.27(-1.69%) |
Jan 14, 2020 | 15.82 | 15.96 | 15.75 | 15.82 | 12,475,433 | +0.02(+0.10%) |
Jan 13, 2020 | 15.81 | 15.84 | 15.68 | 15.80 | 10,730,171 | +0.02(+0.15%) |
Jan 10, 2020 | 15.97 | 15.99 | 15.73 | 15.78 | 8,503,968 | -0.19(-1.22%) |
Jan 09, 2020 | 16.05 | 16.08 | 15.88 | 15.97 | 9,660,384 | +0.03(+0.20%) |
Jan 08, 2020 | 15.80 | 16.04 | 15.77 | 15.94 | 13,192,049 | +0.15(+0.98%) |
Jan 07, 2020 | 15.88 | 15.93 | 15.71 | 15.79 | 10,580,504 | -0.12(-0.77%) |
Jan 06, 2020 | 15.92 | 15.96 | 15.79 | 15.91 | 11,372,463 | -0.24(-1.51%) |
Jan 03, 2020 | 16.16 | 16.25 | 16.04 | 16.15 | 8,504,215 | -0.28(-1.73%) |