Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.972 | 8.040 | 7.530 | 7.632 | 18,053,502 | -0.45(-5.58%) |
Mar 30, 2020 | 8.117 | 8.262 | 7.777 | 8.083 | 13,673,920 | -0.14(-1.76%) |
Mar 27, 2020 | 7.862 | 8.593 | 7.845 | 8.228 | 14,965,416 | -0.15(-1.83%) |
Mar 26, 2020 | 7.530 | 8.483 | 7.504 | 8.381 | 20,897,158 | +0.95(+12.83%) |
Mar 25, 2020 | 7.700 | 7.828 | 7.249 | 7.428 | 21,258,144 | -0.10(-1.36%) |
Mar 24, 2020 | 7.070 | 7.700 | 6.960 | 7.530 | 18,284,854 | +0.96(+14.64%) |
Mar 23, 2020 | 6.917 | 7.104 | 6.466 | 6.568 | 20,517,946 | -0.46(-6.54%) |
Mar 20, 2020 | 7.147 | 7.453 | 6.696 | 7.028 | 27,086,310 | -0.02(-0.24%) |
Mar 19, 2020 | 6.177 | 7.198 | 5.905 | 7.045 | 18,257,780 | +0.78(+12.50%) |
Mar 18, 2020 | 7.045 | 7.402 | 6.203 | 6.262 | 21,164,066 | -1.29(-17.12%) |
Mar 17, 2020 | 7.207 | 7.887 | 6.739 | 7.555 | 27,616,550 | +0.48(+6.86%) |
Mar 16, 2020 | 7.249 | 7.462 | 6.917 | 7.070 | 23,851,824 | -1.42(-16.73%) |
Mar 13, 2020 | 8.832 | 9.002 | 8.151 | 8.491 | 32,911,456 | +0.44(+5.50%) |
Mar 12, 2020 | 8.321 | 8.832 | 7.828 | 8.049 | 22,084,346 | -1.05(-11.51%) |
Mar 11, 2020 | 9.402 | 9.572 | 8.883 | 9.095 | 30,462,874 | -0.66(-6.80%) |
Mar 10, 2020 | 9.393 | 9.793 | 8.942 | 9.759 | 19,995,376 | +0.85(+9.55%) |
Mar 09, 2020 | 9.742 | 9.955 | 8.721 | 8.908 | 27,621,980 | -2.14(-19.34%) |
Mar 06, 2020 | 11.12 | 11.52 | 10.83 | 11.04 | 25,255,622 | -0.71(-6.01%) |
Mar 05, 2020 | 11.77 | 12.00 | 11.65 | 11.75 | 28,624,222 | -0.50(-4.06%) |
Mar 04, 2020 | 12.02 | 12.31 | 11.83 | 12.25 | 24,395,462 | +0.39(+3.26%) |
Mar 03, 2020 | 12.16 | 12.43 | 11.76 | 11.86 | 38,489,888 | -0.35(-2.89%) |
Mar 02, 2020 | 11.41 | 12.23 | 11.28 | 12.21 | 28,160,144 | +0.83(+7.32%) |
Feb 28, 2020 | 11.33 | 11.67 | 11.08 | 11.38 | 34,011,892 | -0.28(-2.38%) |
Feb 27, 2020 | 11.94 | 12.21 | 11.61 | 11.66 | 17,904,986 | -0.61(-5.01%) |
Feb 26, 2020 | 12.58 | 12.75 | 12.25 | 12.27 | 13,516,508 | -0.18(-1.42%) |
Feb 25, 2020 | 13.24 | 13.27 | 12.37 | 12.45 | 18,791,936 | -0.79(-5.98%) |
Feb 24, 2020 | 13.25 | 13.38 | 13.22 | 13.24 | 12,899,630 | -0.51(-3.67%) |
Feb 21, 2020 | 13.82 | 13.85 | 13.62 | 13.75 | 14,627,133 | -0.18(-1.27%) |
Feb 20, 2020 | 13.75 | 14.05 | 13.75 | 13.92 | 10,847,769 | +0.09(+0.67%) |
Feb 19, 2020 | 13.81 | 13.87 | 13.75 | 13.83 | 6,106,850 | +0.10(+0.74%) |
Feb 18, 2020 | 13.82 | 13.91 | 13.59 | 13.73 | 11,677,797 | -0.19(-1.39%) |
Feb 14, 2020 | 13.93 | 13.96 | 13.82 | 13.92 | 7,022,749 | -0.05(-0.36%) |
Feb 13, 2020 | 13.80 | 13.98 | 13.73 | 13.97 | 5,469,990 | +0.11(+0.79%) |
Feb 12, 2020 | 13.92 | 14.07 | 13.77 | 13.86 | 6,037,172 | +0.05(+0.37%) |
Feb 11, 2020 | 13.76 | 13.96 | 13.73 | 13.81 | 7,875,820 | +0.11(+0.80%) |
Feb 10, 2020 | 13.68 | 13.72 | 13.58 | 13.70 | 10,511,997 | -0.03(-0.25%) |
Feb 07, 2020 | 13.65 | 13.75 | 13.60 | 13.74 | 7,499,367 | -0.03(-0.18%) |
Feb 06, 2020 | 14.07 | 14.11 | 13.73 | 13.76 | 12,963,775 | -0.19(-1.33%) |
Feb 05, 2020 | 13.84 | 14.04 | 13.79 | 13.95 | 10,652,769 | +0.26(+1.91%) |
Feb 04, 2020 | 13.55 | 13.73 | 13.49 | 13.69 | 22,434,938 | +0.34(+2.52%) |
Feb 03, 2020 | 13.22 | 13.43 | 13.21 | 13.35 | 13,397,194 | +0.24(+1.86%) |
Jan 31, 2020 | 12.96 | 13.12 | 12.93 | 13.11 | 29,575,854 | -0.03(-0.26%) |
Jan 30, 2020 | 12.82 | 13.18 | 12.73 | 13.14 | 16,244,613 | +0.18(+1.36%) |
Jan 29, 2020 | 13.11 | 13.20 | 12.92 | 12.96 | 9,589,851 | -0.11(-0.84%) |
Jan 28, 2020 | 13.11 | 13.26 | 13.01 | 13.07 | 12,912,978 | +0.07(+0.52%) |
Jan 27, 2020 | 12.93 | 13.09 | 12.90 | 13.01 | 16,313,944 | -0.23(-1.72%) |
Jan 24, 2020 | 13.58 | 13.61 | 13.12 | 13.23 | 7,724,014 | -0.38(-2.78%) |
Jan 23, 2020 | 13.59 | 13.64 | 13.43 | 13.61 | 8,385,231 | -0.04(-0.31%) |
Jan 22, 2020 | 13.74 | 13.74 | 13.62 | 13.65 | 10,031,840 | -0.03(-0.18%) |
Jan 21, 2020 | 13.71 | 13.79 | 13.57 | 13.68 | 12,835,393 | -0.12(-0.85%) |
Jan 17, 2020 | 14.06 | 14.10 | 13.64 | 13.80 | 20,579,868 | -0.22(-1.56%) |
Jan 16, 2020 | 13.83 | 14.03 | 13.80 | 14.02 | 17,693,562 | +0.29(+2.08%) |
Jan 15, 2020 | 13.73 | 13.83 | 13.62 | 13.73 | 15,259,655 | -0.15(-1.09%) |
Jan 14, 2020 | 13.84 | 13.96 | 13.80 | 13.88 | 12,611,966 | +0.04(+0.30%) |
Jan 13, 2020 | 13.80 | 13.85 | 13.72 | 13.84 | 7,806,390 | +0.08(+0.55%) |
Jan 10, 2020 | 13.93 | 13.96 | 13.71 | 13.76 | 7,318,437 | -0.17(-1.21%) |
Jan 09, 2020 | 13.96 | 13.96 | 13.84 | 13.93 | 9,024,524 | +0.08(+0.61%) |
Jan 08, 2020 | 13.78 | 13.96 | 13.76 | 13.85 | 9,197,106 | +0.08(+0.61%) |
Jan 07, 2020 | 13.89 | 13.91 | 13.70 | 13.76 | 10,975,893 | -0.19(-1.39%) |
Jan 06, 2020 | 13.95 | 13.97 | 13.84 | 13.96 | 9,004,003 | -0.16(-1.13%) |
Jan 03, 2020 | 14.16 | 14.21 | 14.00 | 14.12 | 9,958,369 | -0.27(-1.87%) |