Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.288 | 7.792 | 7.254 | 7.342 | 6,867,850 | +0.10(+1.32%) |
Mar 30, 2020 | 7.390 | 7.492 | 6.852 | 7.247 | 9,174,154 | -0.44(-5.76%) |
Mar 27, 2020 | 7.853 | 8.433 | 7.301 | 7.690 | 7,891,970 | -0.43(-5.29%) |
Mar 26, 2020 | 7.962 | 9.099 | 7.901 | 8.119 | 12,092,707 | +0.49(+6.43%) |
Mar 25, 2020 | 6.974 | 8.561 | 6.947 | 7.628 | 15,318,097 | +0.91(+13.48%) |
Mar 24, 2020 | 6.886 | 6.974 | 6.273 | 6.722 | 10,729,392 | +1.22(+22.15%) |
Mar 23, 2020 | 6.825 | 6.920 | 5.449 | 5.503 | 18,232,368 | -1.57(-22.23%) |
Mar 20, 2020 | 7.533 | 8.003 | 7.063 | 7.077 | 12,710,811 | -0.16(-2.17%) |
Mar 19, 2020 | 6.021 | 7.928 | 5.381 | 7.233 | 19,767,698 | +1.11(+18.13%) |
Mar 18, 2020 | 7.560 | 7.594 | 5.524 | 6.123 | 23,408,284 | -1.89(-23.55%) |
Mar 17, 2020 | 8.473 | 8.609 | 7.662 | 8.010 | 17,652,074 | -0.42(-4.93%) |
Mar 16, 2020 | 8.173 | 9.256 | 8.173 | 8.425 | 14,181,518 | -1.55(-15.56%) |
Mar 13, 2020 | 10.16 | 10.43 | 9.205 | 9.978 | 10,532,268 | +0.54(+5.78%) |
Mar 12, 2020 | 9.923 | 10.01 | 9.433 | 9.433 | 17,951,148 | -1.09(-10.38%) |
Mar 11, 2020 | 10.63 | 10.72 | 10.33 | 10.53 | 10,965,062 | -0.34(-3.17%) |
Mar 10, 2020 | 11.21 | 11.28 | 10.53 | 10.87 | 8,208,446 | +0.03(+0.31%) |
Mar 09, 2020 | 10.79 | 11.12 | 10.26 | 10.84 | 11,293,556 | -0.68(-5.87%) |
Mar 06, 2020 | 11.54 | 11.57 | 11.24 | 11.51 | 8,656,621 | -0.24(-2.03%) |
Mar 05, 2020 | 11.76 | 11.93 | 11.70 | 11.75 | 4,988,100 | -0.19(-1.55%) |
Mar 04, 2020 | 11.92 | 12.00 | 11.76 | 11.94 | 3,763,850 | +0.23(+1.92%) |
Mar 03, 2020 | 11.80 | 12.01 | 11.56 | 11.71 | 7,612,396 | -0.04(-0.34%) |
Mar 02, 2020 | 11.40 | 11.78 | 11.38 | 11.75 | 8,715,230 | +0.37(+3.26%) |
Feb 28, 2020 | 11.27 | 11.76 | 11.06 | 11.38 | 19,417,540 | -0.13(-1.15%) |
Feb 27, 2020 | 11.78 | 11.86 | 11.38 | 11.51 | 11,913,499 | -0.39(-3.28%) |
Feb 26, 2020 | 11.88 | 12.07 | 11.87 | 11.90 | 5,792,226 | +0.10(+0.84%) |
Feb 25, 2020 | 12.37 | 12.41 | 11.78 | 11.80 | 8,739,729 | -0.56(-4.55%) |
Feb 24, 2020 | 12.41 | 12.41 | 12.25 | 12.37 | 5,090,975 | -0.21(-1.68%) |
Feb 21, 2020 | 12.58 | 12.62 | 12.52 | 12.58 | 2,469,414 | -0.02(-0.16%) |
Feb 20, 2020 | 12.52 | 12.60 | 12.51 | 12.60 | 3,251,451 | +0.09(+0.74%) |
Feb 19, 2020 | 12.58 | 12.60 | 12.50 | 12.50 | 3,013,688 | -0.08(-0.63%) |
Feb 18, 2020 | 12.58 | 12.62 | 12.54 | 12.58 | 2,616,722 | -0.01(-0.05%) |
Feb 14, 2020 | 12.71 | 12.73 | 12.58 | 12.59 | 3,226,840 | -0.10(-0.78%) |
Feb 13, 2020 | 12.58 | 12.70 | 12.49 | 12.69 | 3,193,760 | +0.12(+0.95%) |
Feb 12, 2020 | 12.72 | 12.80 | 12.52 | 12.57 | 3,174,036 | -0.15(-1.14%) |
Feb 11, 2020 | 12.71 | 12.79 | 12.68 | 12.72 | 2,757,949 | +0.01(+0.05%) |
Feb 10, 2020 | 12.72 | 12.73 | 12.64 | 12.71 | 2,113,974 | -0.02(-0.16%) |
Feb 07, 2020 | 12.66 | 12.74 | 12.60 | 12.73 | 2,759,604 | +0.07(+0.58%) |
Feb 06, 2020 | 12.67 | 12.70 | 12.62 | 12.66 | 2,782,353 | +0.04(+0.31%) |
Feb 05, 2020 | 12.59 | 12.62 | 12.56 | 12.62 | 2,135,841 | +0.08(+0.63%) |
Feb 04, 2020 | 12.56 | 12.58 | 12.52 | 12.54 | 1,933,678 | +0.06(+0.48%) |
Feb 03, 2020 | 12.48 | 12.56 | 12.47 | 12.48 | 2,008,166 | +0.02(+0.16%) |
Jan 31, 2020 | 12.58 | 12.60 | 12.43 | 12.46 | 2,052,935 | -0.13(-1.05%) |
Jan 30, 2020 | 12.50 | 12.60 | 12.46 | 12.59 | 2,434,774 | +0.05(+0.42%) |
Jan 29, 2020 | 12.54 | 12.58 | 12.51 | 12.54 | 2,286,088 | +0.01(+0.11%) |
Jan 28, 2020 | 12.47 | 12.57 | 12.45 | 12.52 | 2,384,887 | +0.08(+0.64%) |
Jan 27, 2020 | 12.48 | 12.52 | 12.43 | 12.45 | 2,354,422 | -0.07(-0.53%) |
Jan 24, 2020 | 12.68 | 12.69 | 12.50 | 12.51 | 2,429,231 | -0.15(-1.15%) |
Jan 23, 2020 | 12.68 | 12.71 | 12.54 | 12.66 | 1,964,085 | -0.03(-0.21%) |
Jan 22, 2020 | 12.63 | 12.71 | 12.62 | 12.68 | 2,642,645 | +0.08(+0.63%) |
Jan 21, 2020 | 12.55 | 12.68 | 12.52 | 12.60 | 5,337,157 | +0.05(+0.42%) |
Jan 17, 2020 | 12.62 | 12.67 | 12.50 | 12.55 | 5,354,552 | -0.03(-0.21%) |
Jan 16, 2020 | 12.54 | 12.61 | 12.51 | 12.58 | 3,019,203 | +0.09(+0.74%) |
Jan 15, 2020 | 12.47 | 12.54 | 12.43 | 12.48 | 1,941,389 | -0.01(-0.05%) |
Jan 14, 2020 | 12.42 | 12.50 | 12.41 | 12.49 | 1,954,835 | +0.09(+0.69%) |
Jan 13, 2020 | 12.38 | 12.43 | 12.35 | 12.41 | 2,297,192 | +0.05(+0.43%) |
Jan 10, 2020 | 12.39 | 12.42 | 12.34 | 12.35 | 1,633,133 | -0.03(-0.27%) |
Jan 09, 2020 | 12.42 | 12.43 | 12.35 | 12.39 | 2,752,216 | -0.01(-0.11%) |
Jan 08, 2020 | 12.36 | 12.43 | 12.35 | 12.40 | 2,632,040 | +0.06(+0.48%) |
Jan 07, 2020 | 12.36 | 12.41 | 12.33 | 12.34 | 2,344,238 | -0.03(-0.27%) |
Jan 06, 2020 | 12.34 | 12.41 | 12.31 | 12.37 | 3,013,622 | +0.02(+0.16%) |
Jan 03, 2020 | 12.31 | 12.36 | 12.30 | 12.35 | 2,589,508 | +0.00(+0.00%) |