Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.513 | 7.722 | 7.473 | 7.521 | 2,245,503 | -0.07(-0.94%) |
Mar 30, 2020 | 7.379 | 7.615 | 7.248 | 7.592 | 2,393,607 | -0.09(-1.23%) |
Mar 27, 2020 | 7.465 | 7.761 | 7.442 | 7.686 | 3,106,455 | -0.05(-0.61%) |
Mar 26, 2020 | 7.418 | 7.836 | 7.418 | 7.734 | 5,589,704 | +0.33(+4.48%) |
Mar 25, 2020 | 7.371 | 7.797 | 7.237 | 7.402 | 4,178,610 | -0.10(-1.37%) |
Mar 24, 2020 | 7.829 | 7.848 | 7.410 | 7.505 | 1,829,040 | +0.07(+0.96%) |
Mar 23, 2020 | 8.002 | 8.192 | 7.355 | 7.434 | 2,787,708 | -0.88(-10.54%) |
Mar 20, 2020 | 8.965 | 8.981 | 8.239 | 8.310 | 3,833,935 | -0.84(-9.15%) |
Mar 19, 2020 | 8.042 | 9.328 | 7.955 | 9.146 | 3,993,287 | +0.92(+11.12%) |
Mar 18, 2020 | 8.002 | 8.389 | 7.675 | 8.231 | 2,476,616 | -0.67(-7.54%) |
Mar 17, 2020 | 8.128 | 8.918 | 8.026 | 8.902 | 3,805,287 | +0.95(+11.90%) |
Mar 16, 2020 | 7.955 | 8.160 | 7.679 | 7.955 | 5,113,036 | -0.68(-7.86%) |
Mar 13, 2020 | 8.847 | 8.854 | 7.900 | 8.633 | 4,587,772 | +0.64(+8.00%) |
Mar 12, 2020 | 8.105 | 8.270 | 7.102 | 7.994 | 3,300,567 | -0.98(-10.91%) |
Mar 11, 2020 | 9.296 | 9.407 | 8.760 | 8.973 | 5,777,318 | -0.23(-2.49%) |
Mar 10, 2020 | 8.847 | 9.210 | 8.728 | 9.202 | 3,901,385 | +0.46(+5.23%) |
Mar 09, 2020 | 9.067 | 9.257 | 8.724 | 8.744 | 2,947,049 | -0.88(-9.18%) |
Mar 06, 2020 | 9.446 | 9.699 | 9.352 | 9.628 | 2,939,570 | -0.09(-0.97%) |
Mar 05, 2020 | 9.730 | 9.865 | 9.588 | 9.722 | 5,468,663 | -0.24(-2.38%) |
Mar 04, 2020 | 9.904 | 10.07 | 9.849 | 9.959 | 2,262,488 | +0.24(+2.52%) |
Mar 03, 2020 | 9.683 | 9.991 | 9.612 | 9.715 | 2,793,781 | +0.00(+0.00%) |
Mar 02, 2020 | 9.359 | 9.746 | 9.328 | 9.715 | 2,919,290 | +0.30(+3.19%) |
Feb 28, 2020 | 9.170 | 9.431 | 9.016 | 9.415 | 4,458,268 | -0.01(-0.08%) |
Feb 27, 2020 | 9.399 | 9.671 | 9.391 | 9.423 | 3,740,281 | -0.21(-2.13%) |
Feb 26, 2020 | 9.738 | 9.963 | 9.596 | 9.628 | 3,100,442 | -0.09(-0.97%) |
Feb 25, 2020 | 9.904 | 9.904 | 9.659 | 9.722 | 1,513,423 | -0.13(-1.36%) |
Feb 24, 2020 | 9.912 | 9.975 | 9.857 | 9.857 | 1,313,295 | -0.31(-3.03%) |
Feb 21, 2020 | 10.13 | 10.24 | 10.11 | 10.16 | 1,868,562 | -0.10(-1.00%) |
Feb 20, 2020 | 10.43 | 10.43 | 10.19 | 10.27 | 1,544,156 | -0.29(-2.77%) |
Feb 19, 2020 | 10.49 | 10.57 | 10.43 | 10.56 | 2,250,317 | +0.13(+1.29%) |
Feb 18, 2020 | 10.54 | 10.57 | 10.42 | 10.42 | 2,184,328 | -0.32(-3.01%) |
Feb 14, 2020 | 10.87 | 10.87 | 10.72 | 10.75 | 911,345 | -0.13(-1.16%) |
Feb 13, 2020 | 10.90 | 10.95 | 10.84 | 10.87 | 1,344,435 | -0.06(-0.51%) |
Feb 12, 2020 | 10.84 | 10.99 | 10.79 | 10.93 | 2,159,043 | +0.13(+1.24%) |
Feb 11, 2020 | 10.78 | 10.90 | 10.75 | 10.80 | 1,729,184 | +0.00(+0.00%) |
Feb 10, 2020 | 10.81 | 10.93 | 10.74 | 10.80 | 2,597,989 | -0.06(-0.58%) |
Feb 07, 2020 | 10.97 | 10.97 | 10.80 | 10.86 | 1,462,055 | -0.15(-1.36%) |
Feb 06, 2020 | 11.32 | 11.32 | 11.01 | 11.01 | 1,797,948 | -0.28(-2.52%) |
Feb 05, 2020 | 11.41 | 11.44 | 11.23 | 11.29 | 1,701,607 | +0.02(+0.21%) |
Feb 04, 2020 | 11.36 | 11.40 | 11.21 | 11.27 | 1,572,196 | +0.05(+0.42%) |
Feb 03, 2020 | 11.08 | 11.29 | 11.06 | 11.22 | 1,459,730 | +0.27(+2.45%) |
Jan 31, 2020 | 10.89 | 10.96 | 10.87 | 10.95 | 2,304,340 | -0.12(-1.07%) |
Jan 30, 2020 | 10.98 | 11.11 | 10.90 | 11.07 | 1,822,490 | -0.21(-1.82%) |
Jan 29, 2020 | 11.38 | 11.43 | 11.27 | 11.28 | 2,062,676 | -0.20(-1.72%) |
Jan 28, 2020 | 11.35 | 11.49 | 11.31 | 11.47 | 1,465,497 | +0.13(+1.11%) |
Jan 27, 2020 | 11.13 | 11.42 | 11.11 | 11.35 | 2,023,525 | +0.06(+0.49%) |
Jan 24, 2020 | 11.38 | 11.43 | 11.27 | 11.29 | 1,138,294 | -0.10(-0.90%) |
Jan 23, 2020 | 11.58 | 11.58 | 11.36 | 11.40 | 2,525,747 | -0.15(-1.30%) |
Jan 22, 2020 | 11.43 | 11.55 | 11.39 | 11.55 | 3,753,655 | +0.26(+2.31%) |
Jan 21, 2020 | 11.36 | 11.38 | 11.27 | 11.29 | 2,528,576 | +0.04(+0.35%) |
Jan 17, 2020 | 11.26 | 11.27 | 11.15 | 11.25 | 3,276,763 | +0.12(+1.06%) |
Jan 16, 2020 | 11.20 | 11.22 | 11.07 | 11.13 | 2,721,093 | +0.24(+2.25%) |
Jan 15, 2020 | 10.98 | 11.02 | 10.88 | 10.88 | 1,163,435 | -0.21(-1.85%) |
Jan 14, 2020 | 11.06 | 11.11 | 10.97 | 11.09 | 1,339,488 | -0.06(-0.57%) |
Jan 13, 2020 | 10.93 | 11.16 | 10.93 | 11.15 | 2,095,271 | +0.15(+1.36%) |
Jan 10, 2020 | 11.09 | 11.14 | 10.93 | 11.00 | 1,878,572 | +0.07(+0.65%) |
Jan 09, 2020 | 10.97 | 11.00 | 10.84 | 10.93 | 2,252,470 | -0.04(-0.36%) |
Jan 08, 2020 | 11.08 | 11.10 | 10.97 | 10.97 | 2,220,427 | -0.02(-0.21%) |
Jan 07, 2020 | 10.94 | 11.06 | 10.88 | 10.99 | 1,507,108 | -0.02(-0.14%) |
Jan 06, 2020 | 11.01 | 11.14 | 10.95 | 11.01 | 1,537,156 | -0.11(-0.99%) |
Jan 03, 2020 | 10.99 | 11.21 | 10.99 | 11.12 | 1,159,836 | -0.05(-0.42%) |