Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.409 | 7.564 | 7.127 | 7.282 | 1,879,075 | -0.20(-2.68%) |
Mar 30, 2020 | 7.537 | 7.628 | 7.099 | 7.482 | 2,681,320 | -0.08(-1.08%) |
Mar 27, 2020 | 7.382 | 7.892 | 7.263 | 7.564 | 3,245,435 | -0.15(-2.01%) |
Mar 26, 2020 | 7.081 | 7.774 | 7.017 | 7.719 | 3,230,347 | +0.70(+10.00%) |
Mar 25, 2020 | 7.209 | 7.373 | 6.771 | 7.017 | 5,140,222 | -0.13(-1.79%) |
Mar 24, 2020 | 6.726 | 7.263 | 6.598 | 7.145 | 3,452,839 | +0.80(+12.64%) |
Mar 23, 2020 | 7.245 | 7.273 | 5.869 | 6.343 | 4,051,006 | -0.94(-12.89%) |
Mar 20, 2020 | 7.427 | 7.655 | 7.026 | 7.282 | 4,829,912 | -0.02(-0.25%) |
Mar 19, 2020 | 6.388 | 7.464 | 5.751 | 7.300 | 6,485,262 | +0.84(+12.98%) |
Mar 18, 2020 | 6.917 | 7.036 | 5.878 | 6.461 | 4,932,519 | -0.83(-11.37%) |
Mar 17, 2020 | 7.509 | 7.628 | 6.908 | 7.291 | 4,498,123 | -0.11(-1.48%) |
Mar 16, 2020 | 7.783 | 8.293 | 7.309 | 7.400 | 4,081,096 | -1.29(-14.80%) |
Mar 13, 2020 | 8.184 | 8.694 | 7.883 | 8.685 | 5,172,045 | +0.88(+11.33%) |
Mar 12, 2020 | 8.102 | 8.485 | 7.756 | 7.801 | 5,123,951 | -0.81(-9.42%) |
Mar 11, 2020 | 8.703 | 8.831 | 8.521 | 8.612 | 4,458,928 | -0.31(-3.47%) |
Mar 10, 2020 | 9.004 | 9.205 | 8.594 | 8.922 | 4,403,434 | +0.16(+1.87%) |
Mar 09, 2020 | 9.706 | 9.715 | 8.712 | 8.758 | 5,181,373 | -1.49(-14.50%) |
Mar 06, 2020 | 10.22 | 10.37 | 10.09 | 10.24 | 5,128,922 | -0.22(-2.09%) |
Mar 05, 2020 | 10.35 | 10.56 | 10.20 | 10.46 | 5,366,748 | -0.08(-0.78%) |
Mar 04, 2020 | 10.16 | 10.59 | 10.01 | 10.54 | 5,269,393 | +0.52(+5.18%) |
Mar 03, 2020 | 9.979 | 10.19 | 9.833 | 10.02 | 5,285,963 | +0.03(+0.27%) |
Mar 02, 2020 | 9.642 | 10.02 | 9.524 | 9.997 | 3,598,571 | +0.39(+4.08%) |
Feb 28, 2020 | 9.332 | 9.660 | 9.159 | 9.606 | 9,829,026 | +0.04(+0.38%) |
Feb 27, 2020 | 9.824 | 10.01 | 9.560 | 9.569 | 4,141,408 | -0.40(-4.02%) |
Feb 26, 2020 | 10.16 | 10.27 | 9.934 | 9.970 | 3,597,367 | -0.19(-1.88%) |
Feb 25, 2020 | 10.43 | 10.43 | 10.10 | 10.16 | 3,046,509 | -0.25(-2.41%) |
Feb 24, 2020 | 10.51 | 10.58 | 10.38 | 10.41 | 4,071,619 | -0.25(-2.31%) |
Feb 21, 2020 | 10.58 | 10.66 | 10.51 | 10.66 | 4,288,732 | +0.07(+0.64%) |
Feb 20, 2020 | 10.54 | 10.69 | 10.52 | 10.59 | 2,782,315 | +0.02(+0.17%) |
Feb 19, 2020 | 10.62 | 10.65 | 10.49 | 10.57 | 2,079,922 | +0.00(+0.00%) |
Feb 18, 2020 | 10.64 | 10.67 | 10.57 | 10.57 | 2,118,705 | -0.08(-0.77%) |
Feb 14, 2020 | 10.78 | 10.78 | 10.55 | 10.65 | 2,276,863 | -0.11(-1.02%) |
Feb 13, 2020 | 10.85 | 10.88 | 10.74 | 10.76 | 2,501,617 | -0.10(-0.92%) |
Feb 12, 2020 | 10.90 | 10.99 | 10.74 | 10.86 | 1,859,510 | +0.01(+0.13%) |
Feb 11, 2020 | 11.01 | 11.04 | 10.80 | 10.85 | 3,353,383 | -0.14(-1.29%) |
Feb 10, 2020 | 10.98 | 11.07 | 10.94 | 10.99 | 1,419,997 | -0.01(-0.08%) |
Feb 07, 2020 | 11.07 | 11.15 | 10.94 | 11.00 | 2,074,414 | -0.09(-0.82%) |
Feb 06, 2020 | 11.24 | 11.27 | 11.05 | 11.09 | 2,274,373 | -0.09(-0.81%) |
Feb 05, 2020 | 11.31 | 11.34 | 11.14 | 11.18 | 2,449,686 | -0.02(-0.16%) |
Feb 04, 2020 | 11.24 | 11.26 | 11.14 | 11.20 | 2,190,672 | +0.04(+0.32%) |
Feb 03, 2020 | 10.96 | 11.31 | 10.93 | 11.16 | 4,440,239 | +0.26(+2.36%) |
Jan 31, 2020 | 10.71 | 10.91 | 10.69 | 10.91 | 3,592,247 | +0.19(+1.73%) |
Jan 30, 2020 | 10.59 | 10.99 | 10.57 | 10.72 | 2,810,042 | +0.16(+1.54%) |
Jan 29, 2020 | 10.75 | 10.80 | 10.55 | 10.56 | 3,188,770 | -0.19(-1.76%) |
Jan 28, 2020 | 10.64 | 10.80 | 10.62 | 10.75 | 2,089,804 | +0.15(+1.45%) |
Jan 27, 2020 | 10.58 | 10.65 | 10.51 | 10.59 | 1,889,378 | -0.06(-0.59%) |
Jan 24, 2020 | 10.64 | 10.70 | 10.59 | 10.66 | 1,741,051 | +0.02(+0.17%) |
Jan 23, 2020 | 10.57 | 10.68 | 10.47 | 10.64 | 1,443,584 | +0.06(+0.60%) |
Jan 22, 2020 | 10.68 | 10.70 | 10.57 | 10.58 | 1,351,943 | -0.07(-0.68%) |
Jan 21, 2020 | 10.63 | 10.72 | 10.56 | 10.65 | 2,022,099 | +0.02(+0.17%) |
Jan 17, 2020 | 10.67 | 10.71 | 10.63 | 10.63 | 1,691,408 | +0.02(+0.17%) |
Jan 16, 2020 | 10.45 | 10.61 | 10.41 | 10.61 | 1,725,383 | +0.23(+2.26%) |
Jan 15, 2020 | 10.36 | 10.43 | 10.30 | 10.38 | 2,550,079 | -0.05(-0.43%) |
Jan 14, 2020 | 10.48 | 10.50 | 10.38 | 10.42 | 1,810,451 | -0.06(-0.60%) |
Jan 13, 2020 | 10.49 | 10.49 | 10.42 | 10.49 | 2,027,634 | -0.01(-0.09%) |
Jan 10, 2020 | 10.48 | 10.54 | 10.41 | 10.50 | 2,224,405 | +0.04(+0.35%) |
Jan 09, 2020 | 10.58 | 10.64 | 10.43 | 10.46 | 1,780,022 | -0.12(-1.11%) |
Jan 08, 2020 | 10.63 | 10.68 | 10.53 | 10.58 | 1,524,094 | -0.05(-0.51%) |
Jan 07, 2020 | 10.60 | 10.67 | 10.57 | 10.63 | 1,118,007 | -0.05(-0.51%) |
Jan 06, 2020 | 10.72 | 10.74 | 10.59 | 10.68 | 836,711 | -0.10(-0.96%) |
Jan 03, 2020 | 10.68 | 10.79 | 10.63 | 10.79 | 1,161,845 | +0.04(+0.34%) |