Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.058 | 6.281 | 6.029 | 6.115 | 5,369,264 | -0.09(-1.38%) |
Mar 30, 2020 | 6.039 | 6.210 | 5.915 | 6.200 | 6,233,064 | +0.04(+0.62%) |
Mar 27, 2020 | 6.191 | 6.305 | 6.105 | 6.162 | 6,472,946 | -0.50(-7.44%) |
Mar 26, 2020 | 6.543 | 6.724 | 6.467 | 6.658 | 8,608,284 | +0.10(+1.60%) |
Mar 25, 2020 | 6.448 | 6.777 | 6.220 | 6.553 | 10,967,401 | +0.29(+4.56%) |
Mar 24, 2020 | 6.153 | 6.429 | 6.000 | 6.267 | 10,328,094 | +0.70(+12.67%) |
Mar 23, 2020 | 5.715 | 5.800 | 5.562 | 5.562 | 11,673,624 | +0.08(+1.39%) |
Mar 20, 2020 | 5.715 | 5.839 | 5.391 | 5.486 | 13,617,313 | -0.10(-1.71%) |
Mar 19, 2020 | 5.496 | 5.762 | 5.353 | 5.581 | 13,985,472 | +0.29(+5.40%) |
Mar 18, 2020 | 5.296 | 5.458 | 5.058 | 5.296 | 16,436,202 | -0.22(-3.97%) |
Mar 17, 2020 | 5.229 | 5.572 | 5.124 | 5.515 | 12,473,649 | +0.30(+5.66%) |
Mar 16, 2020 | 4.791 | 5.405 | 4.753 | 5.219 | 13,145,575 | -0.47(-8.21%) |
Mar 13, 2020 | 5.858 | 5.877 | 5.286 | 5.686 | 11,139,405 | +0.42(+7.96%) |
Mar 12, 2020 | 5.810 | 5.810 | 5.143 | 5.267 | 17,251,602 | -0.93(-15.05%) |
Mar 11, 2020 | 6.448 | 6.553 | 6.096 | 6.200 | 19,202,270 | -0.43(-6.47%) |
Mar 10, 2020 | 6.867 | 6.934 | 6.334 | 6.629 | 11,721,662 | +0.32(+5.14%) |
Mar 09, 2020 | 6.286 | 6.601 | 6.277 | 6.305 | 14,478,537 | -0.92(-12.78%) |
Mar 06, 2020 | 7.239 | 7.410 | 7.143 | 7.229 | 11,517,795 | -0.15(-2.06%) |
Mar 05, 2020 | 7.458 | 7.572 | 7.334 | 7.382 | 11,734,448 | -0.43(-5.49%) |
Mar 04, 2020 | 7.763 | 7.858 | 7.582 | 7.810 | 11,135,052 | +0.06(+0.74%) |
Mar 03, 2020 | 8.172 | 8.239 | 7.686 | 7.753 | 16,631,116 | -0.43(-5.24%) |
Mar 02, 2020 | 8.058 | 8.191 | 7.896 | 8.182 | 12,875,786 | -0.12(-1.49%) |
Feb 28, 2020 | 8.248 | 8.382 | 8.067 | 8.305 | 10,062,086 | -0.25(-2.90%) |
Feb 27, 2020 | 8.696 | 8.820 | 8.458 | 8.553 | 12,754,532 | -0.45(-4.97%) |
Feb 26, 2020 | 9.125 | 9.267 | 8.991 | 9.001 | 9,129,427 | +0.11(+1.29%) |
Feb 25, 2020 | 9.182 | 9.201 | 8.848 | 8.886 | 16,937,376 | -0.30(-3.22%) |
Feb 24, 2020 | 9.220 | 9.306 | 9.134 | 9.182 | 11,227,195 | -0.57(-5.86%) |
Feb 21, 2020 | 10.08 | 10.08 | 9.677 | 9.753 | 11,674,128 | -0.41(-4.03%) |
Feb 20, 2020 | 10.19 | 10.30 | 10.08 | 10.16 | 6,597,336 | +0.00(+0.00%) |
Feb 19, 2020 | 10.09 | 10.22 | 10.06 | 10.16 | 8,009,025 | -0.04(-0.37%) |
Feb 18, 2020 | 10.22 | 10.28 | 10.17 | 10.20 | 6,716,772 | -0.31(-2.99%) |
Feb 14, 2020 | 10.56 | 10.63 | 10.48 | 10.52 | 6,271,992 | +0.02(+0.18%) |
Feb 13, 2020 | 10.47 | 10.60 | 10.43 | 10.50 | 8,864,687 | +0.16(+1.57%) |
Feb 12, 2020 | 10.34 | 10.38 | 10.28 | 10.33 | 5,748,372 | +0.33(+3.33%) |
Feb 11, 2020 | 9.934 | 10.14 | 9.867 | 10.00 | 8,284,074 | +0.19(+1.94%) |
Feb 10, 2020 | 9.744 | 9.858 | 9.629 | 9.810 | 8,565,191 | -0.10(-1.06%) |
Feb 07, 2020 | 9.896 | 9.972 | 9.829 | 9.915 | 6,251,413 | +0.04(+0.39%) |
Feb 06, 2020 | 9.686 | 9.944 | 9.620 | 9.877 | 24,500,060 | +1.20(+13.83%) |
Feb 05, 2020 | 8.686 | 8.686 | 8.591 | 8.677 | 6,104,751 | +0.11(+1.33%) |
Feb 04, 2020 | 8.610 | 8.620 | 8.553 | 8.563 | 4,954,747 | +0.03(+0.33%) |
Feb 03, 2020 | 8.572 | 8.658 | 8.524 | 8.534 | 5,953,373 | -0.18(-2.08%) |
Jan 31, 2020 | 8.858 | 8.896 | 8.653 | 8.715 | 8,653,098 | -0.14(-1.61%) |
Jan 30, 2020 | 8.629 | 8.867 | 8.591 | 8.858 | 12,486,235 | +0.50(+6.04%) |
Jan 29, 2020 | 8.334 | 8.391 | 8.277 | 8.353 | 5,975,364 | +0.10(+1.15%) |
Jan 28, 2020 | 8.191 | 8.258 | 8.134 | 8.258 | 3,983,292 | +0.12(+1.52%) |
Jan 27, 2020 | 8.096 | 8.182 | 8.067 | 8.134 | 5,700,840 | -0.03(-0.35%) |
Jan 24, 2020 | 8.258 | 8.277 | 8.105 | 8.163 | 8,636,614 | +0.01(+0.12%) |
Jan 23, 2020 | 8.048 | 8.163 | 7.982 | 8.153 | 6,811,694 | +0.15(+1.90%) |
Jan 22, 2020 | 7.943 | 8.020 | 7.924 | 8.001 | 3,405,067 | +0.12(+1.57%) |
Jan 21, 2020 | 7.963 | 7.991 | 7.877 | 7.877 | 4,077,445 | -0.14(-1.78%) |
Jan 17, 2020 | 8.058 | 8.067 | 8.010 | 8.020 | 4,607,874 | -0.11(-1.41%) |
Jan 16, 2020 | 8.086 | 8.139 | 8.063 | 8.134 | 3,242,894 | +0.12(+1.55%) |
Jan 15, 2020 | 8.105 | 8.105 | 8.001 | 8.010 | 5,523,349 | -0.16(-1.98%) |
Jan 14, 2020 | 8.096 | 8.258 | 8.096 | 8.172 | 5,935,372 | +0.10(+1.18%) |
Jan 13, 2020 | 8.029 | 8.086 | 7.991 | 8.077 | 5,083,059 | -0.04(-0.47%) |
Jan 10, 2020 | 8.134 | 8.182 | 8.105 | 8.115 | 3,920,493 | -0.09(-1.05%) |
Jan 09, 2020 | 8.210 | 8.220 | 8.143 | 8.201 | 5,144,719 | +0.04(+0.47%) |
Jan 08, 2020 | 8.115 | 8.220 | 8.058 | 8.163 | 8,770,680 | +0.30(+3.88%) |
Jan 07, 2020 | 7.782 | 7.896 | 7.753 | 7.858 | 4,738,774 | +0.18(+2.36%) |
Jan 06, 2020 | 7.515 | 7.696 | 7.505 | 7.677 | 5,842,317 | -0.06(-0.74%) |
Jan 03, 2020 | 7.696 | 7.791 | 7.677 | 7.734 | 6,031,141 | -0.20(-2.52%) |