Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 01, 2020 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) | |
Mar 31, 2020 | 8.450 | 8.660 | 8.340 | 8.620 | 27,087,296 | +0.18(+2.13%) |
Mar 30, 2020 | 8.270 | 8.530 | 8.240 | 8.440 | 26,624,556 | +0.15(+1.81%) |
Mar 27, 2020 | 8.430 | 8.520 | 8.220 | 8.290 | 21,187,400 | -0.32(-3.72%) |
Mar 26, 2020 | 8.010 | 8.630 | 8.000 | 8.610 | 22,238,352 | +0.62(+7.76%) |
Mar 25, 2020 | 7.970 | 8.630 | 7.830 | 7.990 | 30,861,412 | -0.03(-0.37%) |
Mar 24, 2020 | 8.000 | 8.070 | 7.650 | 8.020 | 24,500,308 | +0.39(+5.11%) |
Mar 23, 2020 | 7.500 | 7.700 | 7.120 | 7.630 | 37,014,824 | +0.13(+1.73%) |
Mar 20, 2020 | 8.140 | 8.275 | 7.400 | 7.500 | 38,540,000 | -0.51(-6.37%) |
Mar 19, 2020 | 7.390 | 8.270 | 7.390 | 8.010 | 47,558,772 | +0.50(+6.66%) |
Mar 18, 2020 | 7.520 | 7.650 | 6.390 | 7.510 | 32,550,644 | -0.40(-5.06%) |
Mar 17, 2020 | 7.860 | 8.000 | 7.540 | 7.910 | 31,636,752 | +0.18(+2.33%) |
Mar 16, 2020 | 7.760 | 8.210 | 7.650 | 7.730 | 16,159,232 | -0.98(-11.25%) |
Mar 13, 2020 | 8.100 | 8.710 | 7.800 | 8.710 | 21,074,100 | +0.98(+12.68%) |
Mar 12, 2020 | 8.350 | 8.660 | 7.730 | 7.730 | 46,990,388 | -1.12(-12.66%) |
Mar 11, 2020 | 8.390 | 8.930 | 8.370 | 8.850 | 41,293,940 | +0.26(+3.03%) |
Mar 10, 2020 | 8.260 | 8.600 | 8.110 | 8.590 | 26,150,264 | +0.53(+6.58%) |
Mar 09, 2020 | 8.470 | 8.580 | 8.055 | 8.060 | 39,468,472 | -0.88(-9.84%) |
Mar 06, 2020 | 8.860 | 8.980 | 8.670 | 8.940 | 22,151,000 | -0.20(-2.19%) |
Mar 05, 2020 | 9.360 | 9.480 | 9.100 | 9.140 | 22,889,580 | -0.43(-4.49%) |
Mar 04, 2020 | 9.190 | 9.570 | 9.180 | 9.570 | 22,295,728 | +0.47(+5.16%) |
Mar 03, 2020 | 9.420 | 9.560 | 9.050 | 9.100 | 22,662,464 | -0.42(-4.41%) |
Mar 02, 2020 | 9.170 | 9.520 | 9.030 | 9.520 | 25,685,870 | +0.33(+3.59%) |
Feb 28, 2020 | 9.090 | 9.200 | 8.895 | 9.190 | 43,602,300 | -0.11(-1.18%) |
Feb 27, 2020 | 9.440 | 9.520 | 9.290 | 9.300 | 35,642,780 | -0.25(-2.62%) |
Feb 26, 2020 | 9.630 | 9.760 | 9.530 | 9.550 | 24,136,416 | -0.09(-0.93%) |
Feb 25, 2020 | 9.800 | 9.890 | 9.630 | 9.640 | 28,873,884 | -0.18(-1.83%) |
Feb 24, 2020 | 9.760 | 9.920 | 9.750 | 9.820 | 30,110,936 | -0.23(-2.29%) |
Feb 21, 2020 | 10.11 | 10.16 | 9.840 | 10.05 | 111,246,400 | +0.57(+6.01%) |
Feb 20, 2020 | 9.490 | 9.710 | 9.300 | 9.480 | 63,834,248 | -0.01(-0.11%) |
Feb 19, 2020 | 9.250 | 9.550 | 9.190 | 9.490 | 39,914,404 | +0.32(+3.49%) |
Feb 18, 2020 | 8.710 | 9.440 | 8.690 | 9.170 | 48,282,108 | +0.48(+5.52%) |
Feb 14, 2020 | 8.640 | 8.760 | 8.630 | 8.690 | 25,435,700 | +0.02(+0.23%) |
Feb 13, 2020 | 8.510 | 8.770 | 8.410 | 8.670 | 45,995,384 | +0.07(+0.81%) |
Feb 12, 2020 | 8.450 | 8.780 | 8.390 | 8.600 | 72,990,128 | +0.18(+2.14%) |
Feb 11, 2020 | 8.400 | 8.530 | 8.110 | 8.420 | 227,194,928 | +3.62(+75.42%) |
Feb 10, 2020 | 4.920 | 4.950 | 4.750 | 4.800 | 14,041,589 | -0.13(-2.64%) |
Feb 07, 2020 | 4.730 | 4.980 | 4.690 | 4.930 | 16,805,700 | +0.22(+4.67%) |
Feb 06, 2020 | 4.690 | 4.720 | 4.600 | 4.710 | 10,762,800 | +0.09(+1.95%) |
Feb 05, 2020 | 4.540 | 4.710 | 4.510 | 4.620 | 13,994,533 | +0.08(+1.76%) |
Feb 04, 2020 | 4.330 | 4.550 | 4.300 | 4.540 | 14,855,039 | +0.26(+6.07%) |
Feb 03, 2020 | 4.390 | 4.420 | 4.260 | 4.280 | 10,322,069 | -0.09(-2.06%) |
Jan 31, 2020 | 4.450 | 4.500 | 4.310 | 4.370 | 11,579,600 | -0.09(-2.02%) |
Jan 30, 2020 | 4.500 | 4.510 | 4.370 | 4.460 | 9,318,628 | -0.10(-2.19%) |
Jan 29, 2020 | 4.670 | 4.680 | 4.460 | 4.560 | 15,998,758 | -0.09(-1.94%) |
Jan 28, 2020 | 4.660 | 4.700 | 4.590 | 4.650 | 15,449,408 | +0.02(+0.43%) |
Jan 27, 2020 | 4.830 | 4.850 | 4.590 | 4.630 | 16,595,860 | -0.20(-4.14%) |
Jan 24, 2020 | 5.060 | 5.060 | 4.820 | 4.830 | 18,846,600 | -0.21(-4.17%) |
Jan 23, 2020 | 5.010 | 5.090 | 4.970 | 5.040 | 9,750,884 | +0.02(+0.40%) |
Jan 22, 2020 | 5.040 | 5.130 | 4.960 | 5.020 | 12,563,006 | +0.03(+0.60%) |
Jan 21, 2020 | 4.840 | 5.240 | 4.720 | 4.990 | 36,859,660 | +0.17(+3.53%) |
Jan 17, 2020 | 4.920 | 4.940 | 4.750 | 4.820 | 27,158,400 | -0.10(-2.03%) |
Jan 16, 2020 | 4.880 | 4.980 | 4.840 | 4.920 | 13,498,923 | +0.06(+1.23%) |
Jan 15, 2020 | 4.870 | 4.990 | 4.830 | 4.860 | 14,271,373 | +0.00(+0.00%) |
Jan 14, 2020 | 4.880 | 4.880 | 4.780 | 4.860 | 12,791,393 | -0.03(-0.61%) |
Jan 13, 2020 | 4.900 | 4.910 | 4.760 | 4.890 | 15,176,254 | +0.01(+0.20%) |
Jan 10, 2020 | 5.030 | 5.030 | 4.860 | 4.880 | 17,729,000 | -0.12(-2.40%) |
Jan 09, 2020 | 5.180 | 5.200 | 4.940 | 5.000 | 22,593,378 | -0.15(-2.91%) |
Jan 08, 2020 | 5.110 | 5.170 | 5.080 | 5.150 | 12,549,609 | +0.01(+0.19%) |
Jan 07, 2020 | 5.210 | 5.240 | 5.090 | 5.140 | 16,315,603 | -0.09(-1.72%) |
Jan 06, 2020 | 5.160 | 5.240 | 5.160 | 5.230 | 10,543,691 | +0.05(+0.97%) |
Jan 03, 2020 | 5.180 | 5.215 | 5.150 | 5.180 | 9,408,900 | -0.04(-0.77%) |