Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.397 | 6.545 | 6.129 | 6.139 | 3,547,412 | -0.20(-3.13%) |
Mar 30, 2020 | 6.665 | 6.922 | 6.050 | 6.337 | 5,159,939 | -0.43(-6.30%) |
Mar 27, 2020 | 6.942 | 7.111 | 6.486 | 6.764 | 5,247,126 | -0.42(-5.80%) |
Mar 26, 2020 | 7.359 | 7.835 | 6.992 | 7.180 | 6,073,793 | -0.17(-2.29%) |
Mar 25, 2020 | 6.992 | 7.835 | 6.793 | 7.349 | 8,528,160 | +0.18(+2.49%) |
Mar 24, 2020 | 7.091 | 7.319 | 6.545 | 7.170 | 9,911,918 | +1.22(+20.50%) |
Mar 23, 2020 | 5.881 | 6.327 | 5.395 | 5.950 | 6,900,044 | +0.49(+8.89%) |
Mar 20, 2020 | 6.079 | 6.154 | 5.455 | 5.465 | 6,393,391 | -0.11(-1.96%) |
Mar 19, 2020 | 5.455 | 6.407 | 4.760 | 5.574 | 6,055,137 | +0.22(+4.07%) |
Mar 18, 2020 | 5.792 | 6.545 | 5.306 | 5.355 | 6,932,468 | -0.88(-14.15%) |
Mar 17, 2020 | 5.306 | 6.655 | 5.256 | 6.238 | 8,889,815 | +0.79(+14.57%) |
Mar 16, 2020 | 4.245 | 5.792 | 4.136 | 5.445 | 9,150,881 | +0.49(+9.80%) |
Mar 13, 2020 | 5.891 | 5.901 | 4.909 | 4.959 | 8,962,203 | -0.63(-11.35%) |
Mar 12, 2020 | 5.514 | 6.635 | 5.355 | 5.593 | 7,887,861 | -0.92(-14.16%) |
Mar 11, 2020 | 7.240 | 7.279 | 6.367 | 6.516 | 6,305,176 | -0.80(-10.98%) |
Mar 10, 2020 | 7.329 | 7.478 | 6.903 | 7.319 | 3,958,258 | +0.27(+3.80%) |
Mar 09, 2020 | 7.279 | 7.617 | 6.843 | 7.051 | 3,770,143 | -0.80(-10.23%) |
Mar 06, 2020 | 8.103 | 8.112 | 7.517 | 7.855 | 5,595,805 | -0.24(-2.94%) |
Mar 05, 2020 | 8.083 | 8.231 | 7.835 | 8.093 | 5,197,984 | +0.08(+0.99%) |
Mar 04, 2020 | 8.013 | 8.122 | 7.716 | 8.013 | 3,867,113 | +0.00(+0.00%) |
Mar 03, 2020 | 8.063 | 8.410 | 7.716 | 8.013 | 9,704,600 | +0.17(+2.15%) |
Mar 02, 2020 | 7.835 | 8.033 | 7.577 | 7.845 | 5,039,235 | +0.37(+4.91%) |
Feb 28, 2020 | 7.131 | 7.755 | 6.803 | 7.478 | 13,435,338 | -0.75(-9.16%) |
Feb 27, 2020 | 9.273 | 9.352 | 8.182 | 8.231 | 8,741,402 | -0.93(-10.17%) |
Feb 26, 2020 | 9.213 | 9.451 | 9.005 | 9.164 | 4,638,733 | -0.10(-1.07%) |
Feb 25, 2020 | 9.521 | 9.769 | 9.263 | 9.263 | 5,275,998 | -0.47(-4.79%) |
Feb 24, 2020 | 10.19 | 10.20 | 9.610 | 9.729 | 7,484,900 | -0.15(-1.51%) |
Feb 21, 2020 | 9.878 | 9.947 | 9.729 | 9.878 | 6,592,939 | +0.24(+2.47%) |
Feb 20, 2020 | 9.312 | 10.04 | 9.253 | 9.640 | 8,975,751 | +0.40(+4.29%) |
Feb 19, 2020 | 10.10 | 10.13 | 9.184 | 9.243 | 14,580,203 | -0.80(-8.00%) |
Feb 18, 2020 | 9.669 | 10.21 | 9.660 | 10.05 | 7,197,481 | +0.53(+5.52%) |
Feb 14, 2020 | 9.560 | 9.789 | 9.481 | 9.521 | 3,877,416 | -0.03(-0.31%) |
Feb 13, 2020 | 9.669 | 9.769 | 9.501 | 9.550 | 3,280,387 | +0.03(+0.31%) |
Feb 12, 2020 | 9.620 | 9.650 | 9.501 | 9.521 | 2,273,883 | -0.15(-1.54%) |
Feb 11, 2020 | 9.719 | 9.779 | 9.441 | 9.669 | 2,600,934 | -0.07(-0.71%) |
Feb 10, 2020 | 9.550 | 9.818 | 9.441 | 9.739 | 2,962,923 | +0.25(+2.61%) |
Feb 07, 2020 | 9.808 | 9.947 | 9.491 | 9.491 | 3,288,554 | -0.33(-3.33%) |
Feb 06, 2020 | 9.769 | 9.917 | 9.600 | 9.818 | 3,234,637 | +0.16(+1.64%) |
Feb 05, 2020 | 9.471 | 9.779 | 9.422 | 9.660 | 2,870,186 | +0.22(+2.31%) |
Feb 04, 2020 | 9.590 | 9.660 | 9.283 | 9.441 | 3,385,660 | -0.27(-2.76%) |
Feb 03, 2020 | 9.898 | 9.937 | 9.550 | 9.709 | 3,175,497 | -0.28(-2.78%) |
Jan 31, 2020 | 9.917 | 10.10 | 9.888 | 9.987 | 3,084,166 | +0.07(+0.70%) |
Jan 30, 2020 | 10.13 | 10.20 | 9.848 | 9.917 | 3,446,608 | -0.08(-0.79%) |
Jan 29, 2020 | 9.878 | 10.06 | 9.689 | 9.997 | 3,567,272 | +0.16(+1.61%) |
Jan 28, 2020 | 9.957 | 10.08 | 9.729 | 9.838 | 4,777,926 | -0.23(-2.27%) |
Jan 27, 2020 | 10.70 | 10.79 | 10.02 | 10.07 | 5,188,141 | -0.43(-4.06%) |
Jan 24, 2020 | 10.16 | 10.54 | 10.12 | 10.49 | 3,956,772 | +0.39(+3.83%) |
Jan 23, 2020 | 10.12 | 10.50 | 10.07 | 10.11 | 3,176,035 | -0.14(-1.35%) |
Jan 22, 2020 | 10.29 | 10.54 | 10.20 | 10.24 | 3,232,543 | -0.13(-1.24%) |
Jan 21, 2020 | 10.28 | 10.43 | 9.729 | 10.37 | 6,536,000 | -0.07(-0.67%) |
Jan 17, 2020 | 11.03 | 11.03 | 10.32 | 10.44 | 6,342,370 | -0.52(-4.71%) |
Jan 16, 2020 | 10.92 | 11.08 | 10.76 | 10.96 | 2,900,195 | -0.01(-0.09%) |
Jan 15, 2020 | 10.95 | 11.07 | 10.61 | 10.97 | 4,373,122 | +0.23(+2.12%) |
Jan 14, 2020 | 10.44 | 10.78 | 10.42 | 10.74 | 4,091,257 | +0.20(+1.88%) |
Jan 13, 2020 | 10.83 | 10.86 | 10.44 | 10.54 | 4,327,868 | -0.38(-3.45%) |
Jan 10, 2020 | 10.92 | 11.13 | 10.88 | 10.92 | 4,779,666 | +0.16(+1.47%) |
Jan 09, 2020 | 10.87 | 11.09 | 10.75 | 10.76 | 4,733,686 | -0.33(-2.95%) |
Jan 08, 2020 | 11.67 | 11.67 | 10.99 | 11.09 | 7,003,124 | -0.76(-6.44%) |
Jan 07, 2020 | 11.55 | 11.90 | 11.48 | 11.85 | 3,763,292 | +0.30(+2.57%) |
Jan 06, 2020 | 12.16 | 12.16 | 11.44 | 11.55 | 6,297,345 | -0.32(-2.67%) |
Jan 03, 2020 | 12.35 | 12.38 | 11.81 | 11.87 | 4,048,126 | -0.25(-2.05%) |