Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.268 | 6.510 | 6.250 | 6.448 | 3,818,311 | +0.20(+3.16%) |
Mar 30, 2020 | 6.277 | 6.367 | 6.165 | 6.250 | 4,160,673 | -0.13(-2.11%) |
Mar 27, 2020 | 6.510 | 6.573 | 6.331 | 6.385 | 5,759,830 | -0.55(-7.89%) |
Mar 26, 2020 | 6.609 | 6.932 | 6.564 | 6.932 | 4,588,940 | +0.27(+4.04%) |
Mar 25, 2020 | 6.537 | 6.869 | 6.116 | 6.663 | 12,572,336 | +0.38(+5.99%) |
Mar 24, 2020 | 6.107 | 6.510 | 5.972 | 6.286 | 6,413,717 | +0.59(+10.39%) |
Mar 23, 2020 | 5.605 | 5.784 | 5.587 | 5.694 | 6,171,708 | +0.00(+0.00%) |
Mar 20, 2020 | 5.936 | 6.161 | 5.649 | 5.694 | 5,192,668 | -0.11(-1.85%) |
Mar 19, 2020 | 5.542 | 5.838 | 5.380 | 5.802 | 6,562,977 | -0.39(-6.37%) |
Mar 18, 2020 | 5.999 | 6.241 | 5.645 | 6.197 | 5,217,502 | -0.63(-9.20%) |
Mar 17, 2020 | 6.699 | 6.878 | 6.376 | 6.824 | 4,012,883 | -0.22(-3.18%) |
Mar 16, 2020 | 7.022 | 7.595 | 6.860 | 7.048 | 5,901,957 | -1.95(-21.64%) |
Mar 13, 2020 | 8.869 | 8.994 | 8.301 | 8.994 | 5,162,893 | +0.93(+11.57%) |
Mar 12, 2020 | 8.923 | 8.958 | 7.712 | 8.062 | 9,779,581 | -1.44(-15.19%) |
Mar 11, 2020 | 9.595 | 9.676 | 9.380 | 9.505 | 8,381,868 | -0.36(-3.64%) |
Mar 10, 2020 | 9.739 | 9.882 | 9.434 | 9.864 | 3,952,391 | +0.41(+4.36%) |
Mar 09, 2020 | 9.676 | 9.860 | 9.362 | 9.452 | 6,332,224 | -1.16(-10.90%) |
Mar 06, 2020 | 10.62 | 10.74 | 10.50 | 10.61 | 5,971,038 | -0.07(-0.67%) |
Mar 05, 2020 | 10.87 | 10.97 | 10.64 | 10.68 | 4,670,865 | -0.42(-3.80%) |
Mar 04, 2020 | 10.95 | 11.12 | 10.85 | 11.10 | 5,105,386 | +0.34(+3.17%) |
Mar 03, 2020 | 11.11 | 11.27 | 10.69 | 10.76 | 7,782,670 | -0.30(-2.76%) |
Mar 02, 2020 | 10.90 | 11.10 | 10.68 | 11.07 | 6,798,612 | -0.09(-0.80%) |
Feb 28, 2020 | 11.14 | 11.25 | 10.88 | 11.16 | 12,820,922 | +0.07(+0.65%) |
Feb 27, 2020 | 11.25 | 11.54 | 11.08 | 11.08 | 11,469,712 | -0.13(-1.12%) |
Feb 26, 2020 | 11.53 | 11.57 | 11.21 | 11.21 | 11,476,190 | +0.48(+4.51%) |
Feb 25, 2020 | 11.06 | 11.07 | 10.71 | 10.73 | 8,561,587 | -0.22(-2.05%) |
Feb 24, 2020 | 10.99 | 11.08 | 10.92 | 10.95 | 10,351,862 | -0.80(-6.79%) |
Feb 21, 2020 | 11.83 | 11.84 | 11.69 | 11.75 | 2,212,334 | -0.18(-1.50%) |
Feb 20, 2020 | 11.90 | 11.98 | 11.86 | 11.93 | 1,845,797 | +0.08(+0.68%) |
Feb 19, 2020 | 11.86 | 11.90 | 11.84 | 11.85 | 1,877,343 | +0.04(+0.30%) |
Feb 18, 2020 | 11.83 | 11.87 | 11.77 | 11.81 | 2,315,969 | -0.09(-0.75%) |
Feb 14, 2020 | 12.02 | 12.03 | 11.87 | 11.90 | 1,501,652 | -0.15(-1.27%) |
Feb 13, 2020 | 12.07 | 12.12 | 12.02 | 12.05 | 1,668,017 | -0.19(-1.54%) |
Feb 12, 2020 | 12.20 | 12.33 | 12.17 | 12.24 | 2,955,796 | +0.30(+2.48%) |
Feb 11, 2020 | 11.82 | 11.97 | 11.81 | 11.94 | 4,085,408 | +0.17(+1.45%) |
Feb 10, 2020 | 11.76 | 11.80 | 11.68 | 11.77 | 2,698,238 | -0.05(-0.45%) |
Feb 07, 2020 | 11.91 | 12.02 | 11.81 | 11.83 | 3,900,662 | -0.44(-3.58%) |
Feb 06, 2020 | 12.49 | 12.49 | 12.13 | 12.27 | 3,964,294 | +0.05(+0.44%) |
Feb 05, 2020 | 12.12 | 12.23 | 12.03 | 12.21 | 4,649,518 | +0.37(+3.10%) |
Feb 04, 2020 | 12.01 | 12.01 | 11.83 | 11.85 | 4,853,565 | +0.30(+2.56%) |
Feb 03, 2020 | 11.68 | 11.81 | 11.54 | 11.55 | 3,947,453 | -0.13(-1.07%) |
Jan 31, 2020 | 11.73 | 11.73 | 11.60 | 11.68 | 3,927,202 | -0.22(-1.81%) |
Jan 30, 2020 | 11.82 | 11.91 | 11.71 | 11.89 | 5,972,743 | +0.02(+0.15%) |
Jan 29, 2020 | 11.93 | 12.00 | 11.87 | 11.87 | 4,542,288 | -0.04(-0.30%) |
Jan 28, 2020 | 11.84 | 11.92 | 11.78 | 11.91 | 3,751,957 | +0.19(+1.61%) |
Jan 27, 2020 | 11.68 | 11.77 | 11.64 | 11.72 | 2,961,280 | -0.25(-2.10%) |
Jan 24, 2020 | 12.10 | 12.12 | 11.90 | 11.97 | 3,666,481 | -0.06(-0.52%) |
Jan 23, 2020 | 11.97 | 12.05 | 11.87 | 12.03 | 4,131,901 | -0.04(-0.30%) |
Jan 22, 2020 | 12.20 | 12.20 | 12.06 | 12.07 | 4,824,340 | -0.17(-1.39%) |
Jan 21, 2020 | 12.37 | 12.38 | 12.21 | 12.24 | 4,405,648 | -0.09(-0.73%) |
Jan 17, 2020 | 12.44 | 12.45 | 12.29 | 12.33 | 2,172,077 | -0.13(-1.01%) |
Jan 16, 2020 | 12.40 | 12.47 | 12.36 | 12.46 | 3,927,711 | +0.07(+0.58%) |
Jan 15, 2020 | 12.47 | 12.50 | 12.36 | 12.38 | 3,366,814 | -0.22(-1.78%) |
Jan 14, 2020 | 12.70 | 12.72 | 12.59 | 12.61 | 3,027,588 | -0.16(-1.26%) |
Jan 13, 2020 | 12.74 | 12.78 | 12.68 | 12.77 | 2,853,560 | +0.08(+0.64%) |
Jan 10, 2020 | 12.86 | 12.87 | 12.68 | 12.69 | 3,577,158 | -0.09(-0.70%) |
Jan 09, 2020 | 12.90 | 12.90 | 12.73 | 12.78 | 2,028,143 | +0.00(+0.00%) |
Jan 08, 2020 | 12.80 | 12.86 | 12.72 | 12.78 | 2,293,331 | +0.05(+0.42%) |
Jan 07, 2020 | 12.97 | 12.99 | 12.71 | 12.72 | 8,419,598 | -0.23(-1.80%) |
Jan 06, 2020 | 12.85 | 12.97 | 12.85 | 12.96 | 1,910,439 | -0.04(-0.28%) |
Jan 03, 2020 | 13.13 | 13.16 | 12.99 | 12.99 | 2,947,437 | -0.53(-3.91%) |