Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.286 | 6.431 | 5.634 | 5.751 | 7,155,241 | -0.56(-8.90%) |
Mar 30, 2020 | 6.856 | 7.155 | 5.923 | 6.313 | 6,603,926 | -0.91(-12.55%) |
Mar 27, 2020 | 7.191 | 7.418 | 6.938 | 7.219 | 7,982,323 | -0.26(-3.51%) |
Mar 26, 2020 | 6.068 | 7.662 | 5.987 | 7.481 | 10,801,294 | +1.54(+25.91%) |
Mar 25, 2020 | 5.443 | 6.123 | 5.235 | 5.942 | 10,306,827 | +0.54(+10.07%) |
Mar 24, 2020 | 5.172 | 5.588 | 5.126 | 5.398 | 8,870,411 | +0.59(+12.24%) |
Mar 23, 2020 | 5.960 | 6.068 | 4.583 | 4.809 | 7,247,462 | -1.31(-21.45%) |
Mar 20, 2020 | 6.838 | 7.001 | 5.960 | 6.123 | 12,359,694 | -0.53(-8.03%) |
Mar 19, 2020 | 5.208 | 7.400 | 4.664 | 6.657 | 13,181,439 | +1.34(+25.21%) |
Mar 18, 2020 | 6.666 | 6.693 | 3.931 | 5.317 | 10,713,732 | -1.77(-24.94%) |
Mar 17, 2020 | 7.201 | 7.273 | 6.503 | 7.083 | 11,996,868 | +0.00(+0.00%) |
Mar 16, 2020 | 7.246 | 8.106 | 6.992 | 7.083 | 6,795,921 | -1.69(-19.30%) |
Mar 13, 2020 | 9.184 | 9.383 | 8.446 | 8.776 | 7,938,932 | +0.02(+0.21%) |
Mar 12, 2020 | 8.804 | 9.247 | 8.423 | 8.758 | 9,258,855 | -0.69(-7.29%) |
Mar 11, 2020 | 9.954 | 10.10 | 9.216 | 9.447 | 7,688,831 | -0.76(-7.45%) |
Mar 10, 2020 | 10.53 | 10.66 | 9.972 | 10.21 | 5,089,294 | -0.04(-0.35%) |
Mar 09, 2020 | 10.51 | 10.71 | 9.827 | 10.24 | 4,103,910 | -1.01(-8.94%) |
Mar 06, 2020 | 11.22 | 11.61 | 11.05 | 11.25 | 3,969,079 | -0.33(-2.82%) |
Mar 05, 2020 | 11.59 | 11.83 | 11.42 | 11.58 | 4,204,351 | -0.24(-1.99%) |
Mar 04, 2020 | 11.71 | 11.89 | 11.60 | 11.81 | 3,587,244 | +0.21(+1.80%) |
Mar 03, 2020 | 11.53 | 11.79 | 11.38 | 11.60 | 8,181,715 | +0.05(+0.47%) |
Mar 02, 2020 | 10.91 | 11.56 | 10.88 | 11.55 | 5,705,380 | +0.65(+5.98%) |
Feb 28, 2020 | 10.84 | 11.04 | 10.72 | 10.90 | 8,321,608 | -0.19(-1.72%) |
Feb 27, 2020 | 11.29 | 11.50 | 11.08 | 11.09 | 5,631,190 | -0.34(-3.01%) |
Feb 26, 2020 | 11.60 | 11.75 | 11.41 | 11.43 | 4,743,624 | -0.16(-1.41%) |
Feb 25, 2020 | 11.86 | 11.91 | 11.53 | 11.59 | 4,584,338 | -0.24(-1.99%) |
Feb 24, 2020 | 11.84 | 12.01 | 11.81 | 11.83 | 4,017,369 | -0.27(-2.25%) |
Feb 21, 2020 | 12.17 | 12.30 | 12.10 | 12.10 | 2,909,598 | -0.11(-0.89%) |
Feb 20, 2020 | 11.99 | 12.25 | 11.96 | 12.21 | 3,621,440 | +0.18(+1.51%) |
Feb 19, 2020 | 12.32 | 12.35 | 12.01 | 12.03 | 3,804,320 | -0.29(-2.35%) |
Feb 18, 2020 | 12.27 | 12.39 | 12.25 | 12.32 | 2,697,097 | -0.01(-0.07%) |
Feb 14, 2020 | 12.45 | 12.49 | 12.26 | 12.33 | 4,795,046 | -0.18(-1.45%) |
Feb 13, 2020 | 12.50 | 12.60 | 12.45 | 12.51 | 2,857,538 | -0.04(-0.29%) |
Feb 12, 2020 | 12.78 | 12.90 | 12.48 | 12.54 | 6,398,966 | -0.30(-2.33%) |
Feb 11, 2020 | 12.85 | 12.97 | 12.82 | 12.84 | 2,356,484 | +0.02(+0.14%) |
Feb 10, 2020 | 12.84 | 12.86 | 12.70 | 12.83 | 2,401,731 | -0.03(-0.21%) |
Feb 07, 2020 | 12.95 | 13.01 | 12.83 | 12.85 | 3,744,264 | -0.11(-0.83%) |
Feb 06, 2020 | 13.08 | 13.18 | 12.93 | 12.96 | 4,283,953 | -0.14(-1.03%) |
Feb 05, 2020 | 12.97 | 13.14 | 12.97 | 13.10 | 3,896,040 | +0.23(+1.82%) |
Feb 04, 2020 | 13.24 | 13.75 | 12.80 | 12.86 | 8,347,472 | +0.14(+1.13%) |
Feb 03, 2020 | 12.48 | 12.76 | 12.46 | 12.72 | 4,707,103 | +0.28(+2.25%) |
Jan 31, 2020 | 12.46 | 12.58 | 12.42 | 12.44 | 3,989,299 | -0.09(-0.72%) |
Jan 30, 2020 | 12.36 | 12.55 | 12.26 | 12.53 | 4,398,998 | +0.10(+0.80%) |
Jan 29, 2020 | 12.46 | 12.53 | 12.38 | 12.43 | 3,504,524 | +0.00(+0.00%) |
Jan 28, 2020 | 12.40 | 12.47 | 12.37 | 12.43 | 2,008,600 | +0.10(+0.81%) |
Jan 27, 2020 | 12.28 | 12.41 | 12.21 | 12.33 | 2,239,612 | -0.10(-0.80%) |
Jan 24, 2020 | 12.63 | 12.65 | 12.37 | 12.43 | 2,343,575 | -0.21(-1.64%) |
Jan 23, 2020 | 12.69 | 12.69 | 12.54 | 12.64 | 2,618,917 | -0.05(-0.36%) |
Jan 22, 2020 | 12.69 | 12.73 | 12.64 | 12.68 | 3,033,991 | +0.02(+0.14%) |
Jan 21, 2020 | 12.66 | 12.76 | 12.59 | 12.66 | 2,383,133 | -0.04(-0.35%) |
Jan 17, 2020 | 12.72 | 12.76 | 12.64 | 12.71 | 1,596,828 | +0.05(+0.43%) |
Jan 16, 2020 | 12.58 | 12.67 | 12.56 | 12.65 | 1,742,272 | +0.11(+0.86%) |
Jan 15, 2020 | 12.47 | 12.65 | 12.47 | 12.55 | 2,525,275 | +0.06(+0.51%) |
Jan 14, 2020 | 12.46 | 12.48 | 12.39 | 12.48 | 2,816,096 | -0.01(-0.07%) |
Jan 13, 2020 | 12.55 | 12.60 | 12.44 | 12.49 | 1,574,583 | -0.04(-0.29%) |
Jan 10, 2020 | 12.69 | 12.69 | 12.50 | 12.53 | 1,392,485 | -0.13(-1.00%) |
Jan 09, 2020 | 12.57 | 12.77 | 12.55 | 12.65 | 2,015,995 | +0.19(+1.52%) |
Jan 08, 2020 | 12.51 | 12.58 | 12.45 | 12.46 | 2,180,401 | -0.05(-0.43%) |
Jan 07, 2020 | 12.57 | 12.65 | 12.50 | 12.52 | 1,956,268 | -0.11(-0.86%) |
Jan 06, 2020 | 12.59 | 12.67 | 12.52 | 12.63 | 1,645,863 | -0.05(-0.36%) |
Jan 03, 2020 | 12.63 | 12.78 | 12.62 | 12.67 | 2,099,538 | -0.10(-0.78%) |