Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.095 | 6.339 | 5.989 | 6.213 | 3,621,067 | +0.03(+0.55%) |
Mar 30, 2020 | 6.103 | 6.280 | 5.846 | 6.179 | 2,447,588 | -0.03(-0.41%) |
Mar 27, 2020 | 5.960 | 6.466 | 5.921 | 6.204 | 3,298,764 | -0.13(-2.00%) |
Mar 26, 2020 | 5.791 | 6.390 | 5.597 | 6.331 | 4,941,597 | +0.67(+11.76%) |
Mar 25, 2020 | 5.833 | 6.179 | 5.471 | 5.665 | 4,730,680 | -0.05(-0.88%) |
Mar 24, 2020 | 5.218 | 5.833 | 5.218 | 5.715 | 3,165,977 | +0.76(+15.31%) |
Mar 23, 2020 | 5.530 | 5.593 | 4.754 | 4.957 | 3,458,231 | -0.76(-13.27%) |
Mar 20, 2020 | 5.943 | 6.314 | 5.593 | 5.715 | 6,581,040 | -0.25(-4.24%) |
Mar 19, 2020 | 4.636 | 5.968 | 4.257 | 5.968 | 5,564,487 | +1.25(+26.43%) |
Mar 18, 2020 | 5.640 | 5.741 | 4.569 | 4.721 | 7,110,714 | -1.26(-21.13%) |
Mar 17, 2020 | 6.179 | 6.306 | 5.833 | 5.985 | 5,510,603 | -0.07(-1.11%) |
Mar 16, 2020 | 5.825 | 10.12 | 5.825 | 6.053 | 3,741,796 | -1.17(-16.22%) |
Mar 13, 2020 | 6.870 | 7.224 | 6.518 | 7.224 | 3,509,089 | +0.85(+13.36%) |
Mar 12, 2020 | 6.533 | 6.997 | 6.213 | 6.373 | 3,875,602 | -0.70(-9.89%) |
Mar 11, 2020 | 7.241 | 7.351 | 6.938 | 7.073 | 5,559,350 | -0.41(-5.52%) |
Mar 10, 2020 | 7.267 | 7.486 | 7.014 | 7.486 | 4,025,455 | +0.60(+8.69%) |
Mar 09, 2020 | 7.351 | 7.528 | 6.879 | 6.887 | 3,842,086 | -1.22(-15.07%) |
Mar 06, 2020 | 7.991 | 8.303 | 7.932 | 8.109 | 3,750,849 | -0.25(-3.02%) |
Mar 05, 2020 | 8.312 | 8.371 | 8.194 | 8.362 | 3,855,069 | -0.24(-2.84%) |
Mar 04, 2020 | 8.548 | 8.641 | 8.270 | 8.607 | 3,474,705 | +0.16(+1.90%) |
Mar 03, 2020 | 8.838 | 8.897 | 8.397 | 8.447 | 3,964,373 | -0.42(-4.70%) |
Mar 02, 2020 | 8.405 | 8.872 | 8.322 | 8.863 | 4,148,756 | +0.46(+5.45%) |
Feb 28, 2020 | 8.422 | 8.597 | 8.297 | 8.405 | 6,389,389 | -0.28(-3.26%) |
Feb 27, 2020 | 8.780 | 8.996 | 8.613 | 8.688 | 3,488,590 | -0.29(-3.25%) |
Feb 26, 2020 | 9.230 | 9.238 | 8.946 | 8.980 | 3,191,243 | -0.19(-2.09%) |
Feb 25, 2020 | 9.471 | 9.471 | 9.105 | 9.171 | 4,718,333 | -0.30(-3.17%) |
Feb 24, 2020 | 9.571 | 9.571 | 9.430 | 9.471 | 2,015,068 | -0.37(-3.81%) |
Feb 21, 2020 | 9.838 | 9.863 | 9.738 | 9.846 | 2,146,683 | -0.07(-0.67%) |
Feb 20, 2020 | 9.738 | 9.963 | 9.713 | 9.913 | 2,187,400 | +0.17(+1.71%) |
Feb 19, 2020 | 9.738 | 9.800 | 9.738 | 9.746 | 1,102,109 | +0.04(+0.43%) |
Feb 18, 2020 | 9.871 | 9.896 | 9.663 | 9.705 | 1,329,061 | -0.18(-1.85%) |
Feb 14, 2020 | 9.988 | 10.02 | 9.871 | 9.888 | 1,474,178 | -0.14(-1.41%) |
Feb 13, 2020 | 9.971 | 10.03 | 9.929 | 10.03 | 1,187,434 | +0.03(+0.25%) |
Feb 12, 2020 | 10.08 | 10.13 | 9.971 | 10.00 | 1,155,090 | +0.01(+0.08%) |
Feb 11, 2020 | 9.963 | 10.11 | 9.946 | 9.996 | 1,811,765 | +0.05(+0.50%) |
Feb 10, 2020 | 9.846 | 9.963 | 9.813 | 9.946 | 2,812,673 | +0.07(+0.67%) |
Feb 07, 2020 | 9.946 | 9.971 | 9.871 | 9.879 | 1,864,452 | -0.12(-1.17%) |
Feb 06, 2020 | 10.25 | 10.26 | 9.979 | 9.996 | 2,458,565 | -0.19(-1.88%) |
Feb 05, 2020 | 10.10 | 10.20 | 10.08 | 10.19 | 2,448,216 | +0.22(+2.17%) |
Feb 04, 2020 | 10.09 | 10.10 | 9.959 | 9.971 | 1,666,675 | +0.06(+0.59%) |
Feb 03, 2020 | 9.779 | 9.979 | 9.779 | 9.913 | 2,952,752 | +0.19(+1.97%) |
Jan 31, 2020 | 9.813 | 9.879 | 9.696 | 9.721 | 2,290,379 | -0.21(-2.10%) |
Jan 30, 2020 | 9.771 | 9.946 | 9.721 | 9.929 | 1,678,962 | +0.08(+0.85%) |
Jan 29, 2020 | 10.01 | 10.02 | 9.846 | 9.846 | 1,657,013 | -0.13(-1.34%) |
Jan 28, 2020 | 9.996 | 10.05 | 9.929 | 9.979 | 1,458,757 | +0.07(+0.67%) |
Jan 27, 2020 | 9.879 | 9.992 | 9.854 | 9.913 | 2,213,326 | -0.17(-1.65%) |
Jan 24, 2020 | 10.33 | 10.35 | 9.996 | 10.08 | 2,454,123 | -0.23(-2.26%) |
Jan 23, 2020 | 10.40 | 10.44 | 10.22 | 10.31 | 2,790,576 | -0.12(-1.12%) |
Jan 22, 2020 | 10.30 | 10.45 | 10.29 | 10.43 | 2,200,680 | +0.14(+1.38%) |
Jan 21, 2020 | 10.54 | 10.62 | 10.28 | 10.29 | 2,686,405 | -0.34(-3.21%) |
Jan 17, 2020 | 10.60 | 10.63 | 10.49 | 10.63 | 4,138,265 | +0.08(+0.79%) |
Jan 16, 2020 | 10.45 | 10.57 | 10.45 | 10.55 | 2,040,298 | +0.16(+1.52%) |
Jan 15, 2020 | 10.35 | 10.42 | 10.30 | 10.39 | 3,355,045 | -0.06(-0.56%) |
Jan 14, 2020 | 10.38 | 10.47 | 10.34 | 10.45 | 2,171,662 | +0.07(+0.64%) |
Jan 13, 2020 | 10.30 | 10.40 | 10.25 | 10.38 | 2,435,234 | +0.11(+1.05%) |
Jan 10, 2020 | 10.40 | 10.40 | 10.26 | 10.27 | 1,445,367 | -0.10(-0.96%) |
Jan 09, 2020 | 10.43 | 10.43 | 10.34 | 10.37 | 1,235,456 | +0.01(+0.08%) |
Jan 08, 2020 | 10.35 | 10.41 | 10.30 | 10.36 | 1,309,782 | +0.03(+0.32%) |
Jan 07, 2020 | 10.41 | 10.42 | 10.28 | 10.33 | 1,684,188 | -0.05(-0.48%) |
Jan 06, 2020 | 10.38 | 10.40 | 10.29 | 10.38 | 2,141,072 | -0.13(-1.27%) |
Jan 03, 2020 | 10.49 | 10.55 | 10.41 | 10.51 | 1,684,861 | -0.11(-1.02%) |