Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.240 | 7.870 | 7.080 | 7.330 | 980,032 | +0.09(+1.24%) |
Mar 30, 2020 | 7.000 | 7.640 | 6.300 | 7.240 | 1,430,108 | +0.48(+7.10%) |
Mar 27, 2020 | 7.640 | 7.888 | 6.710 | 6.760 | 1,121,400 | -1.28(-15.92%) |
Mar 26, 2020 | 7.110 | 8.255 | 7.110 | 8.040 | 986,322 | +1.09(+15.68%) |
Mar 25, 2020 | 6.240 | 7.340 | 6.100 | 6.950 | 1,342,027 | +0.85(+13.93%) |
Mar 24, 2020 | 5.730 | 6.100 | 5.370 | 6.100 | 1,180,861 | +0.60(+10.91%) |
Mar 23, 2020 | 6.340 | 6.340 | 5.250 | 5.500 | 1,227,063 | -0.70(-11.29%) |
Mar 20, 2020 | 6.970 | 7.150 | 6.130 | 6.200 | 1,256,300 | -0.60(-8.82%) |
Mar 19, 2020 | 5.760 | 6.950 | 5.620 | 6.800 | 916,054 | +0.99(+17.04%) |
Mar 18, 2020 | 6.400 | 6.680 | 5.500 | 5.810 | 770,133 | -0.73(-11.16%) |
Mar 17, 2020 | 5.980 | 6.970 | 5.620 | 6.540 | 1,010,281 | +0.72(+12.37%) |
Mar 16, 2020 | 6.500 | 7.200 | 5.790 | 5.820 | 1,417,467 | -2.26(-27.97%) |
Mar 13, 2020 | 8.800 | 8.850 | 7.660 | 8.080 | 913,400 | +0.09(+1.13%) |
Mar 12, 2020 | 8.460 | 8.540 | 7.700 | 7.990 | 1,374,392 | -1.18(-12.87%) |
Mar 11, 2020 | 9.970 | 10.00 | 9.120 | 9.170 | 678,853 | -1.03(-10.10%) |
Mar 10, 2020 | 10.27 | 10.28 | 9.300 | 10.20 | 781,652 | +0.41(+4.19%) |
Mar 09, 2020 | 10.48 | 10.73 | 9.710 | 9.790 | 1,145,761 | -1.64(-14.35%) |
Mar 06, 2020 | 11.87 | 11.87 | 11.28 | 11.43 | 1,193,900 | -0.79(-6.46%) |
Mar 05, 2020 | 12.74 | 12.93 | 11.96 | 12.22 | 526,935 | -0.90(-6.86%) |
Mar 04, 2020 | 13.16 | 13.27 | 12.55 | 13.12 | 472,029 | +0.25(+1.94%) |
Mar 03, 2020 | 13.37 | 13.61 | 12.58 | 12.87 | 555,465 | -0.53(-3.96%) |
Mar 02, 2020 | 12.83 | 13.48 | 12.61 | 13.40 | 656,070 | +0.57(+4.44%) |
Feb 28, 2020 | 12.45 | 13.00 | 12.24 | 12.83 | 867,800 | +0.13(+1.02%) |
Feb 27, 2020 | 13.20 | 13.29 | 12.70 | 12.70 | 974,563 | -0.81(-6.00%) |
Feb 26, 2020 | 13.55 | 14.03 | 13.41 | 13.51 | 523,503 | +0.11(+0.82%) |
Feb 25, 2020 | 14.33 | 14.39 | 12.95 | 13.40 | 1,685,297 | -0.25(-1.83%) |
Feb 24, 2020 | 14.31 | 14.35 | 13.59 | 13.65 | 784,834 | -0.89(-6.12%) |
Feb 21, 2020 | 14.39 | 14.58 | 14.11 | 14.54 | 598,300 | +0.20(+1.39%) |
Feb 20, 2020 | 14.36 | 14.43 | 14.08 | 14.34 | 559,033 | -0.09(-0.59%) |
Feb 19, 2020 | 14.47 | 14.68 | 14.32 | 14.43 | 576,279 | +0.00(+0.00%) |
Feb 18, 2020 | 13.94 | 14.55 | 13.76 | 14.43 | 451,160 | +0.49(+3.48%) |
Feb 14, 2020 | 14.21 | 14.28 | 13.74 | 13.94 | 466,200 | -0.19(-1.34%) |
Feb 13, 2020 | 13.97 | 14.30 | 13.97 | 14.13 | 428,732 | +0.03(+0.21%) |
Feb 12, 2020 | 14.30 | 14.33 | 13.91 | 14.10 | 316,532 | -0.05(-0.35%) |
Feb 11, 2020 | 14.22 | 14.24 | 14.01 | 14.15 | 296,155 | +0.04(+0.28%) |
Feb 10, 2020 | 13.81 | 14.22 | 13.70 | 14.11 | 373,701 | +0.33(+2.39%) |
Feb 07, 2020 | 13.10 | 13.80 | 13.08 | 13.78 | 421,600 | +0.60(+4.55%) |
Feb 06, 2020 | 13.10 | 13.44 | 13.06 | 13.18 | 341,932 | +0.19(+1.46%) |
Feb 05, 2020 | 12.90 | 13.06 | 12.74 | 12.99 | 312,191 | +0.24(+1.88%) |
Feb 04, 2020 | 12.91 | 13.06 | 12.73 | 12.75 | 285,316 | +0.07(+0.55%) |
Feb 03, 2020 | 12.51 | 12.78 | 12.25 | 12.68 | 782,466 | +0.30(+2.42%) |
Jan 31, 2020 | 12.70 | 12.78 | 12.35 | 12.38 | 332,800 | -0.46(-3.58%) |
Jan 30, 2020 | 12.43 | 12.86 | 12.32 | 12.84 | 202,028 | +0.27(+2.15%) |
Jan 29, 2020 | 12.78 | 12.86 | 12.50 | 12.57 | 274,993 | -0.22(-1.72%) |
Jan 28, 2020 | 12.92 | 13.01 | 12.65 | 12.79 | 211,095 | -0.05(-0.39%) |
Jan 27, 2020 | 12.66 | 13.02 | 12.66 | 12.84 | 271,245 | -0.02(-0.16%) |
Jan 24, 2020 | 13.11 | 13.26 | 12.80 | 12.86 | 283,300 | -0.26(-1.98%) |
Jan 23, 2020 | 13.29 | 13.33 | 12.95 | 13.12 | 314,186 | -0.19(-1.43%) |
Jan 22, 2020 | 13.82 | 13.87 | 13.28 | 13.31 | 420,260 | -0.44(-3.20%) |
Jan 21, 2020 | 13.60 | 14.02 | 13.57 | 13.75 | 498,600 | +0.12(+0.88%) |
Jan 17, 2020 | 13.50 | 13.87 | 13.48 | 13.63 | 376,100 | +0.25(+1.87%) |
Jan 16, 2020 | 12.77 | 13.46 | 12.77 | 13.38 | 451,689 | +0.61(+4.78%) |
Jan 15, 2020 | 12.91 | 13.08 | 12.70 | 12.77 | 447,342 | -0.32(-2.44%) |
Jan 14, 2020 | 13.70 | 14.12 | 13.00 | 13.09 | 444,463 | -0.68(-4.94%) |
Jan 13, 2020 | 13.38 | 13.79 | 13.28 | 13.77 | 781,792 | +0.41(+3.07%) |
Jan 10, 2020 | 13.41 | 13.74 | 13.28 | 13.36 | 661,500 | -0.01(-0.07%) |
Jan 09, 2020 | 12.48 | 13.48 | 12.46 | 13.37 | 622,345 | +1.03(+8.35%) |
Jan 08, 2020 | 12.33 | 12.56 | 12.23 | 12.34 | 783,439 | -0.01(-0.08%) |
Jan 07, 2020 | 12.20 | 12.39 | 12.01 | 12.35 | 325,855 | +0.05(+0.41%) |
Jan 06, 2020 | 12.03 | 12.35 | 11.80 | 12.30 | 488,617 | +0.14(+1.15%) |
Jan 03, 2020 | 12.05 | 12.22 | 11.90 | 12.16 | 359,400 | -0.05(-0.45%) |