Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.899 | 6.117 | 5.871 | 5.955 | 5,513,772 | -0.08(-1.38%) |
Mar 30, 2020 | 5.880 | 6.047 | 5.760 | 6.038 | 6,400,820 | +0.04(+0.62%) |
Mar 27, 2020 | 6.029 | 6.140 | 5.945 | 6.001 | 6,647,158 | -0.48(-7.44%) |
Mar 26, 2020 | 6.372 | 6.548 | 6.298 | 6.483 | 8,839,967 | +0.10(+1.60%) |
Mar 25, 2020 | 6.279 | 6.599 | 6.057 | 6.381 | 11,262,576 | +0.28(+4.56%) |
Mar 24, 2020 | 5.992 | 6.261 | 5.843 | 6.103 | 10,606,063 | +0.69(+12.67%) |
Mar 23, 2020 | 5.565 | 5.648 | 5.417 | 5.417 | 11,987,807 | +0.07(+1.39%) |
Mar 20, 2020 | 5.565 | 5.686 | 5.250 | 5.342 | 13,983,808 | -0.09(-1.71%) |
Mar 19, 2020 | 5.352 | 5.611 | 5.213 | 5.435 | 14,361,876 | +0.28(+5.40%) |
Mar 18, 2020 | 5.157 | 5.315 | 4.925 | 5.157 | 16,878,564 | -0.21(-3.97%) |
Mar 17, 2020 | 5.092 | 5.426 | 4.990 | 5.370 | 12,809,363 | +0.29(+5.66%) |
Mar 16, 2020 | 4.665 | 5.264 | 4.628 | 5.083 | 13,499,374 | -0.45(-8.21%) |
Mar 13, 2020 | 5.704 | 5.723 | 5.148 | 5.537 | 11,439,210 | +0.41(+7.96%) |
Mar 12, 2020 | 5.658 | 5.658 | 5.008 | 5.129 | 17,715,910 | -0.91(-15.05%) |
Mar 11, 2020 | 6.279 | 6.381 | 5.936 | 6.038 | 19,719,078 | -0.42(-6.47%) |
Mar 10, 2020 | 6.687 | 6.752 | 6.168 | 6.455 | 12,037,137 | +0.32(+5.14%) |
Mar 09, 2020 | 6.121 | 6.428 | 6.112 | 6.140 | 14,868,211 | -0.90(-12.78%) |
Mar 06, 2020 | 7.049 | 7.216 | 6.956 | 7.040 | 11,827,784 | -0.15(-2.06%) |
Mar 05, 2020 | 7.262 | 7.374 | 7.142 | 7.188 | 12,050,267 | -0.42(-5.49%) |
Mar 04, 2020 | 7.559 | 7.652 | 7.383 | 7.605 | 11,434,740 | +0.06(+0.74%) |
Mar 03, 2020 | 7.958 | 8.023 | 7.485 | 7.550 | 17,078,724 | -0.42(-5.24%) |
Mar 02, 2020 | 7.847 | 7.976 | 7.689 | 7.967 | 13,222,323 | -0.12(-1.49%) |
Feb 28, 2020 | 8.032 | 8.162 | 7.856 | 8.088 | 10,332,896 | -0.24(-2.90%) |
Feb 27, 2020 | 8.468 | 8.589 | 8.236 | 8.329 | 13,097,806 | -0.44(-4.97%) |
Feb 26, 2020 | 8.885 | 9.025 | 8.756 | 8.765 | 9,375,136 | +0.11(+1.29%) |
Feb 25, 2020 | 8.941 | 8.960 | 8.616 | 8.654 | 17,393,228 | -0.29(-3.22%) |
Feb 24, 2020 | 8.978 | 9.062 | 8.895 | 8.941 | 11,529,363 | -0.56(-5.86%) |
Feb 21, 2020 | 9.813 | 9.813 | 9.423 | 9.498 | 11,988,324 | -0.40(-4.03%) |
Feb 20, 2020 | 9.924 | 10.03 | 9.813 | 9.896 | 6,774,896 | +0.00(+0.00%) |
Feb 19, 2020 | 9.822 | 9.952 | 9.794 | 9.896 | 8,224,579 | -0.04(-0.37%) |
Feb 18, 2020 | 9.952 | 10.01 | 9.906 | 9.933 | 6,897,547 | -0.31(-2.99%) |
Feb 14, 2020 | 10.29 | 10.35 | 10.20 | 10.24 | 6,440,795 | +0.02(+0.18%) |
Feb 13, 2020 | 10.19 | 10.32 | 10.16 | 10.22 | 9,103,271 | +0.16(+1.57%) |
Feb 12, 2020 | 10.07 | 10.11 | 10.01 | 10.06 | 5,903,083 | +0.32(+3.33%) |
Feb 11, 2020 | 9.674 | 9.878 | 9.609 | 9.739 | 8,507,031 | +0.19(+1.94%) |
Feb 10, 2020 | 9.488 | 9.600 | 9.377 | 9.553 | 8,795,714 | -0.10(-1.06%) |
Feb 07, 2020 | 9.637 | 9.711 | 9.572 | 9.655 | 6,419,663 | +0.04(+0.39%) |
Feb 06, 2020 | 9.433 | 9.683 | 9.368 | 9.618 | 25,159,452 | +1.17(+13.83%) |
Feb 05, 2020 | 8.459 | 8.459 | 8.366 | 8.449 | 6,269,054 | +0.11(+1.33%) |
Feb 04, 2020 | 8.385 | 8.394 | 8.329 | 8.338 | 5,088,099 | +0.03(+0.33%) |
Feb 03, 2020 | 8.347 | 8.431 | 8.301 | 8.310 | 6,113,602 | -0.18(-2.08%) |
Jan 31, 2020 | 8.626 | 8.663 | 8.426 | 8.487 | 8,885,986 | -0.14(-1.61%) |
Jan 30, 2020 | 8.403 | 8.635 | 8.366 | 8.626 | 12,822,288 | +0.49(+6.04%) |
Jan 29, 2020 | 8.116 | 8.171 | 8.060 | 8.134 | 6,136,184 | +0.09(+1.15%) |
Jan 28, 2020 | 7.976 | 8.041 | 7.921 | 8.041 | 4,090,498 | +0.12(+1.52%) |
Jan 27, 2020 | 7.884 | 7.967 | 7.856 | 7.921 | 5,854,272 | -0.03(-0.35%) |
Jan 24, 2020 | 8.041 | 8.060 | 7.893 | 7.949 | 8,869,059 | +0.01(+0.12%) |
Jan 23, 2020 | 7.837 | 7.949 | 7.772 | 7.939 | 6,995,023 | +0.15(+1.90%) |
Jan 22, 2020 | 7.735 | 7.809 | 7.717 | 7.791 | 3,496,711 | +0.12(+1.57%) |
Jan 21, 2020 | 7.754 | 7.782 | 7.670 | 7.670 | 4,187,185 | -0.14(-1.78%) |
Jan 17, 2020 | 7.847 | 7.856 | 7.800 | 7.809 | 4,731,890 | -0.11(-1.41%) |
Jan 16, 2020 | 7.874 | 7.925 | 7.851 | 7.921 | 3,330,173 | +0.12(+1.55%) |
Jan 15, 2020 | 7.893 | 7.893 | 7.791 | 7.800 | 5,672,003 | -0.16(-1.98%) |
Jan 14, 2020 | 7.884 | 8.041 | 7.884 | 7.958 | 6,095,116 | +0.09(+1.18%) |
Jan 13, 2020 | 7.819 | 7.874 | 7.782 | 7.865 | 5,219,864 | -0.04(-0.47%) |
Jan 10, 2020 | 7.921 | 7.967 | 7.893 | 7.902 | 4,026,009 | -0.08(-1.05%) |
Jan 09, 2020 | 7.995 | 8.004 | 7.930 | 7.986 | 5,283,184 | +0.04(+0.47%) |
Jan 08, 2020 | 7.902 | 8.004 | 7.847 | 7.949 | 9,006,733 | +0.30(+3.88%) |
Jan 07, 2020 | 7.578 | 7.689 | 7.550 | 7.652 | 4,866,313 | +0.18(+2.36%) |
Jan 06, 2020 | 7.318 | 7.494 | 7.309 | 7.476 | 5,999,557 | -0.06(-0.74%) |
Jan 03, 2020 | 7.494 | 7.587 | 7.476 | 7.531 | 6,193,462 | -0.19(-2.52%) |