Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.281 | 7.785 | 7.247 | 7.336 | 6,873,927 | +0.10(+1.32%) |
Mar 30, 2020 | 7.383 | 7.485 | 6.846 | 7.240 | 9,182,271 | -0.44(-5.76%) |
Mar 27, 2020 | 7.846 | 8.425 | 7.295 | 7.683 | 7,898,953 | -0.43(-5.29%) |
Mar 26, 2020 | 7.955 | 9.091 | 7.894 | 8.111 | 12,103,407 | +0.49(+6.43%) |
Mar 25, 2020 | 6.968 | 8.554 | 6.941 | 7.622 | 15,331,651 | +0.91(+13.48%) |
Mar 24, 2020 | 6.880 | 6.968 | 6.267 | 6.716 | 10,738,886 | +1.22(+22.15%) |
Mar 23, 2020 | 6.819 | 6.914 | 5.444 | 5.498 | 18,248,500 | -1.57(-22.23%) |
Mar 20, 2020 | 7.526 | 7.996 | 7.057 | 7.070 | 12,722,058 | -0.16(-2.17%) |
Mar 19, 2020 | 6.016 | 7.921 | 5.376 | 7.227 | 19,785,188 | +1.11(+18.13%) |
Mar 18, 2020 | 7.553 | 7.588 | 5.519 | 6.118 | 23,428,996 | -1.88(-23.55%) |
Mar 17, 2020 | 8.465 | 8.601 | 7.656 | 8.003 | 17,667,694 | -0.42(-4.93%) |
Mar 16, 2020 | 8.166 | 9.248 | 8.166 | 8.418 | 14,194,066 | -1.55(-15.56%) |
Mar 13, 2020 | 10.15 | 10.42 | 9.197 | 9.969 | 10,541,587 | +0.54(+5.78%) |
Mar 12, 2020 | 9.914 | 10.00 | 9.425 | 9.425 | 17,967,032 | -1.09(-10.38%) |
Mar 11, 2020 | 10.62 | 10.71 | 10.32 | 10.52 | 10,974,765 | -0.34(-3.17%) |
Mar 10, 2020 | 11.20 | 11.27 | 10.52 | 10.86 | 8,215,710 | +0.03(+0.31%) |
Mar 09, 2020 | 10.78 | 11.11 | 10.25 | 10.83 | 11,303,549 | -0.67(-5.87%) |
Mar 06, 2020 | 11.53 | 11.56 | 11.23 | 11.50 | 8,664,281 | -0.24(-2.03%) |
Mar 05, 2020 | 11.75 | 11.92 | 11.69 | 11.74 | 4,992,514 | -0.19(-1.55%) |
Mar 04, 2020 | 11.91 | 11.99 | 11.75 | 11.92 | 3,767,180 | +0.22(+1.92%) |
Mar 03, 2020 | 11.79 | 12.00 | 11.55 | 11.70 | 7,619,132 | -0.04(-0.34%) |
Mar 02, 2020 | 11.39 | 11.77 | 11.37 | 11.74 | 8,722,942 | +0.37(+3.26%) |
Feb 28, 2020 | 11.26 | 11.75 | 11.05 | 11.37 | 19,434,722 | -0.13(-1.15%) |
Feb 27, 2020 | 11.77 | 11.85 | 11.37 | 11.50 | 11,924,041 | -0.39(-3.28%) |
Feb 26, 2020 | 11.87 | 12.06 | 11.86 | 11.89 | 5,797,351 | +0.10(+0.84%) |
Feb 25, 2020 | 12.35 | 12.40 | 11.77 | 11.79 | 8,747,463 | -0.56(-4.55%) |
Feb 24, 2020 | 12.40 | 12.40 | 12.24 | 12.35 | 5,095,480 | -0.21(-1.68%) |
Feb 21, 2020 | 12.57 | 12.61 | 12.51 | 12.57 | 2,471,599 | -0.02(-0.16%) |
Feb 20, 2020 | 12.51 | 12.59 | 12.50 | 12.59 | 3,254,328 | +0.09(+0.74%) |
Feb 19, 2020 | 12.57 | 12.59 | 12.49 | 12.49 | 3,016,355 | -0.08(-0.63%) |
Feb 18, 2020 | 12.57 | 12.61 | 12.53 | 12.57 | 2,619,038 | -0.01(-0.05%) |
Feb 14, 2020 | 12.70 | 12.72 | 12.57 | 12.58 | 3,229,695 | -0.10(-0.78%) |
Feb 13, 2020 | 12.57 | 12.69 | 12.48 | 12.68 | 3,196,586 | +0.12(+0.95%) |
Feb 12, 2020 | 12.71 | 12.78 | 12.51 | 12.56 | 3,176,845 | -0.15(-1.15%) |
Feb 11, 2020 | 12.70 | 12.78 | 12.67 | 12.71 | 2,760,389 | +0.01(+0.05%) |
Feb 10, 2020 | 12.71 | 12.72 | 12.63 | 12.70 | 2,115,844 | -0.02(-0.16%) |
Feb 07, 2020 | 12.65 | 12.73 | 12.59 | 12.72 | 2,762,046 | +0.07(+0.58%) |
Feb 06, 2020 | 12.66 | 12.69 | 12.61 | 12.65 | 2,784,815 | +0.04(+0.31%) |
Feb 05, 2020 | 12.58 | 12.61 | 12.55 | 12.61 | 2,137,731 | +0.08(+0.63%) |
Feb 04, 2020 | 12.55 | 12.57 | 12.51 | 12.53 | 1,935,389 | +0.06(+0.48%) |
Feb 03, 2020 | 12.47 | 12.55 | 12.46 | 12.47 | 2,009,943 | +0.02(+0.16%) |
Jan 31, 2020 | 12.57 | 12.59 | 12.42 | 12.45 | 2,054,752 | -0.13(-1.05%) |
Jan 30, 2020 | 12.49 | 12.59 | 12.44 | 12.58 | 2,436,928 | +0.05(+0.42%) |
Jan 29, 2020 | 12.53 | 12.57 | 12.50 | 12.53 | 2,288,111 | +0.01(+0.11%) |
Jan 28, 2020 | 12.46 | 12.56 | 12.44 | 12.51 | 2,386,997 | +0.08(+0.64%) |
Jan 27, 2020 | 12.47 | 12.51 | 12.42 | 12.43 | 2,356,506 | -0.07(-0.53%) |
Jan 24, 2020 | 12.67 | 12.68 | 12.49 | 12.50 | 2,431,381 | -0.15(-1.15%) |
Jan 23, 2020 | 12.67 | 12.70 | 12.53 | 12.65 | 1,965,823 | -0.03(-0.21%) |
Jan 22, 2020 | 12.62 | 12.70 | 12.61 | 12.67 | 2,644,983 | +0.08(+0.63%) |
Jan 21, 2020 | 12.54 | 12.67 | 12.51 | 12.59 | 5,341,880 | +0.05(+0.42%) |
Jan 17, 2020 | 12.61 | 12.66 | 12.49 | 12.54 | 5,359,290 | -0.03(-0.21%) |
Jan 16, 2020 | 12.53 | 12.60 | 12.50 | 12.57 | 3,021,875 | +0.09(+0.74%) |
Jan 15, 2020 | 12.45 | 12.53 | 12.42 | 12.47 | 1,943,107 | -0.01(-0.05%) |
Jan 14, 2020 | 12.41 | 12.49 | 12.40 | 12.48 | 1,956,565 | +0.09(+0.69%) |
Jan 13, 2020 | 12.37 | 12.42 | 12.34 | 12.39 | 2,299,225 | +0.05(+0.43%) |
Jan 10, 2020 | 12.37 | 12.41 | 12.33 | 12.34 | 1,634,578 | -0.03(-0.27%) |
Jan 09, 2020 | 12.41 | 12.42 | 12.34 | 12.37 | 2,754,651 | -0.01(-0.11%) |
Jan 08, 2020 | 12.35 | 12.42 | 12.34 | 12.39 | 2,634,369 | +0.06(+0.48%) |
Jan 07, 2020 | 12.35 | 12.39 | 12.32 | 12.33 | 2,346,312 | -0.03(-0.27%) |
Jan 06, 2020 | 12.33 | 12.39 | 12.30 | 12.36 | 3,016,288 | +0.02(+0.16%) |
Jan 03, 2020 | 12.30 | 12.35 | 12.29 | 12.34 | 2,591,800 | +0.00(+0.00%) |