Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.072 | 8.121 | 7.492 | 7.531 | 1,924,109 | -0.55(-6.82%) |
Mar 30, 2020 | 7.521 | 8.082 | 7.512 | 8.082 | 1,217,958 | +0.61(+8.15%) |
Mar 27, 2020 | 7.850 | 7.850 | 7.376 | 7.473 | 2,210,747 | -0.80(-9.70%) |
Mar 26, 2020 | 8.063 | 8.411 | 7.927 | 8.275 | 1,833,495 | +0.30(+3.76%) |
Mar 25, 2020 | 7.889 | 8.343 | 7.502 | 7.976 | 1,674,087 | +0.20(+2.61%) |
Mar 24, 2020 | 7.221 | 7.821 | 7.134 | 7.773 | 2,233,571 | +1.04(+15.52%) |
Mar 23, 2020 | 6.970 | 6.970 | 6.274 | 6.728 | 1,912,222 | +0.01(+0.14%) |
Mar 20, 2020 | 6.516 | 7.241 | 6.284 | 6.719 | 3,287,053 | +0.45(+7.25%) |
Mar 19, 2020 | 5.617 | 6.380 | 5.220 | 6.264 | 2,713,817 | +0.68(+12.11%) |
Mar 18, 2020 | 7.057 | 7.260 | 5.317 | 5.588 | 2,102,159 | -2.13(-27.57%) |
Mar 17, 2020 | 7.202 | 7.763 | 6.680 | 7.715 | 2,629,430 | +0.68(+9.62%) |
Mar 16, 2020 | 6.777 | 7.676 | 6.767 | 7.038 | 1,750,899 | -0.73(-9.34%) |
Mar 13, 2020 | 7.657 | 7.879 | 7.125 | 7.763 | 2,249,848 | +0.64(+8.96%) |
Mar 12, 2020 | 7.657 | 7.831 | 7.105 | 7.125 | 1,824,781 | -1.24(-14.80%) |
Mar 11, 2020 | 8.788 | 8.962 | 8.275 | 8.362 | 2,216,505 | -0.76(-8.37%) |
Mar 10, 2020 | 8.826 | 9.155 | 8.415 | 9.126 | 1,521,609 | +0.80(+9.64%) |
Mar 09, 2020 | 8.836 | 8.884 | 8.299 | 8.324 | 1,255,457 | -1.21(-12.68%) |
Mar 06, 2020 | 9.619 | 9.817 | 9.281 | 9.532 | 1,044,550 | -0.44(-4.46%) |
Mar 05, 2020 | 10.18 | 10.37 | 9.812 | 9.977 | 1,123,203 | -0.53(-5.06%) |
Mar 04, 2020 | 10.22 | 10.60 | 9.986 | 10.51 | 952,019 | +0.53(+5.33%) |
Mar 03, 2020 | 10.22 | 10.50 | 9.851 | 9.977 | 1,496,256 | -0.21(-2.04%) |
Mar 02, 2020 | 10.20 | 10.27 | 9.609 | 10.18 | 1,645,144 | +0.10(+0.96%) |
Feb 28, 2020 | 9.126 | 10.12 | 8.952 | 10.09 | 2,977,247 | +0.43(+4.45%) |
Feb 27, 2020 | 9.754 | 10.03 | 9.492 | 9.658 | 1,781,879 | -0.43(-4.22%) |
Feb 26, 2020 | 10.23 | 10.46 | 9.948 | 10.08 | 1,170,870 | -0.04(-0.43%) |
Feb 25, 2020 | 10.84 | 10.94 | 10.04 | 10.13 | 2,062,298 | -0.61(-5.72%) |
Feb 24, 2020 | 11.41 | 11.43 | 10.72 | 10.74 | 1,848,920 | -1.17(-9.82%) |
Feb 21, 2020 | 12.52 | 12.64 | 11.79 | 11.91 | 1,749,916 | -0.65(-5.16%) |
Feb 20, 2020 | 11.90 | 12.63 | 11.64 | 12.56 | 3,838,217 | +0.59(+4.93%) |
Feb 19, 2020 | 11.77 | 12.05 | 11.75 | 11.97 | 1,424,016 | +0.31(+2.65%) |
Feb 18, 2020 | 12.04 | 12.08 | 11.64 | 11.66 | 2,174,896 | -0.55(-4.51%) |
Feb 14, 2020 | 12.37 | 12.45 | 12.12 | 12.21 | 1,674,404 | -0.08(-0.63%) |
Feb 13, 2020 | 12.31 | 12.59 | 12.15 | 12.29 | 1,574,488 | -0.27(-2.15%) |
Feb 12, 2020 | 12.93 | 13.15 | 12.36 | 12.56 | 2,623,664 | -0.24(-1.89%) |
Feb 11, 2020 | 13.46 | 14.33 | 12.64 | 12.80 | 8,268,133 | +1.63(+14.63%) |
Feb 10, 2020 | 10.71 | 11.22 | 10.59 | 11.17 | 2,918,017 | +0.45(+4.24%) |
Feb 07, 2020 | 10.94 | 11.03 | 10.69 | 10.71 | 1,453,556 | -0.35(-3.15%) |
Feb 06, 2020 | 11.48 | 11.48 | 11.05 | 11.06 | 946,302 | -0.38(-3.30%) |
Feb 05, 2020 | 11.33 | 11.45 | 11.14 | 11.44 | 1,170,191 | +0.36(+3.23%) |
Feb 04, 2020 | 10.99 | 11.17 | 10.84 | 11.08 | 976,120 | +0.28(+2.60%) |
Feb 03, 2020 | 10.84 | 10.99 | 10.76 | 10.80 | 1,020,990 | -0.08(-0.71%) |
Jan 31, 2020 | 11.45 | 11.47 | 10.83 | 10.88 | 1,226,089 | -0.70(-6.02%) |
Jan 30, 2020 | 11.40 | 11.73 | 11.31 | 11.57 | 808,695 | +0.05(+0.42%) |
Jan 29, 2020 | 11.67 | 11.74 | 11.42 | 11.52 | 1,136,199 | -0.09(-0.79%) |
Jan 28, 2020 | 11.54 | 11.77 | 11.54 | 11.62 | 907,797 | +0.16(+1.39%) |
Jan 27, 2020 | 12.05 | 12.05 | 11.41 | 11.46 | 1,260,841 | -0.91(-7.35%) |
Jan 24, 2020 | 12.99 | 13.00 | 12.24 | 12.36 | 1,660,439 | -0.58(-4.48%) |
Jan 23, 2020 | 12.76 | 13.03 | 12.67 | 12.94 | 667,563 | +0.18(+1.44%) |
Jan 22, 2020 | 12.68 | 12.96 | 12.67 | 12.76 | 1,051,048 | +0.10(+0.76%) |
Jan 21, 2020 | 12.66 | 12.76 | 12.60 | 12.66 | 854,993 | -0.10(-0.76%) |
Jan 17, 2020 | 12.91 | 12.97 | 12.60 | 12.76 | 636,163 | -0.03(-0.23%) |
Jan 16, 2020 | 12.56 | 12.84 | 12.56 | 12.79 | 715,158 | +0.24(+1.93%) |
Jan 15, 2020 | 12.48 | 12.62 | 12.40 | 12.55 | 876,950 | +0.06(+0.46%) |
Jan 14, 2020 | 12.36 | 12.61 | 12.32 | 12.49 | 1,068,206 | +0.14(+1.10%) |
Jan 13, 2020 | 12.33 | 12.42 | 12.27 | 12.35 | 766,327 | +0.07(+0.55%) |
Jan 10, 2020 | 12.50 | 12.51 | 12.25 | 12.29 | 591,477 | -0.21(-1.70%) |
Jan 09, 2020 | 12.76 | 13.05 | 12.47 | 12.50 | 907,834 | -0.12(-0.92%) |
Jan 08, 2020 | 12.60 | 12.64 | 12.33 | 12.62 | 1,065,810 | +0.02(+0.15%) |
Jan 07, 2020 | 12.48 | 12.77 | 12.32 | 12.60 | 690,609 | +0.17(+1.40%) |
Jan 06, 2020 | 12.25 | 12.55 | 12.15 | 12.42 | 757,333 | -0.04(-0.35%) |
Jan 03, 2020 | 12.58 | 12.63 | 12.30 | 12.47 | 763,707 | -0.35(-2.75%) |