Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.477 | 7.685 | 7.437 | 7.485 | 2,256,358 | -0.07(-0.94%) |
Mar 30, 2020 | 7.343 | 7.579 | 7.214 | 7.555 | 2,405,177 | -0.09(-1.23%) |
Mar 27, 2020 | 7.430 | 7.724 | 7.406 | 7.649 | 3,121,472 | -0.05(-0.61%) |
Mar 26, 2020 | 7.382 | 7.799 | 7.382 | 7.697 | 5,616,725 | +0.33(+4.48%) |
Mar 25, 2020 | 7.335 | 7.759 | 7.202 | 7.367 | 4,198,810 | -0.10(-1.37%) |
Mar 24, 2020 | 7.791 | 7.810 | 7.375 | 7.469 | 1,837,882 | +0.07(+0.96%) |
Mar 23, 2020 | 7.964 | 8.152 | 7.320 | 7.398 | 2,801,183 | -0.87(-10.54%) |
Mar 20, 2020 | 8.922 | 8.937 | 8.199 | 8.270 | 3,852,468 | -0.83(-9.15%) |
Mar 19, 2020 | 8.003 | 9.283 | 7.916 | 9.102 | 4,012,591 | +0.91(+11.12%) |
Mar 18, 2020 | 7.964 | 8.348 | 7.638 | 8.191 | 2,488,588 | -0.67(-7.54%) |
Mar 17, 2020 | 8.089 | 8.875 | 7.987 | 8.859 | 3,823,682 | +0.94(+11.90%) |
Mar 16, 2020 | 7.916 | 8.121 | 7.642 | 7.916 | 5,137,752 | -0.68(-7.86%) |
Mar 13, 2020 | 8.804 | 8.812 | 7.862 | 8.592 | 4,609,949 | +0.64(+8.00%) |
Mar 12, 2020 | 8.066 | 8.231 | 7.068 | 7.956 | 3,316,522 | -0.97(-10.91%) |
Mar 11, 2020 | 9.252 | 9.362 | 8.718 | 8.930 | 5,805,246 | -0.23(-2.49%) |
Mar 10, 2020 | 8.804 | 9.165 | 8.686 | 9.157 | 3,920,244 | +0.46(+5.23%) |
Mar 09, 2020 | 9.024 | 9.212 | 8.682 | 8.702 | 2,961,295 | -0.88(-9.18%) |
Mar 06, 2020 | 9.401 | 9.652 | 9.307 | 9.581 | 2,953,780 | -0.09(-0.97%) |
Mar 05, 2020 | 9.684 | 9.817 | 9.542 | 9.676 | 5,495,099 | -0.24(-2.38%) |
Mar 04, 2020 | 9.856 | 10.02 | 9.801 | 9.911 | 2,273,425 | +0.24(+2.52%) |
Mar 03, 2020 | 9.636 | 9.943 | 9.566 | 9.668 | 2,807,286 | +0.00(+0.00%) |
Mar 02, 2020 | 9.314 | 9.699 | 9.283 | 9.668 | 2,933,402 | +0.30(+3.19%) |
Feb 28, 2020 | 9.126 | 9.385 | 8.973 | 9.369 | 4,479,819 | -0.01(-0.08%) |
Feb 27, 2020 | 9.354 | 9.625 | 9.346 | 9.377 | 3,758,362 | -0.20(-2.13%) |
Feb 26, 2020 | 9.691 | 9.915 | 9.550 | 9.581 | 3,115,429 | -0.09(-0.97%) |
Feb 25, 2020 | 9.856 | 9.856 | 9.613 | 9.676 | 1,520,739 | -0.13(-1.36%) |
Feb 24, 2020 | 9.864 | 9.927 | 9.809 | 9.809 | 1,319,643 | -0.31(-3.03%) |
Feb 21, 2020 | 10.08 | 10.19 | 10.06 | 10.12 | 1,877,594 | -0.10(-1.00%) |
Feb 20, 2020 | 10.38 | 10.38 | 10.14 | 10.22 | 1,551,620 | -0.29(-2.77%) |
Feb 19, 2020 | 10.44 | 10.52 | 10.38 | 10.51 | 2,261,195 | +0.13(+1.29%) |
Feb 18, 2020 | 10.49 | 10.52 | 10.37 | 10.37 | 2,194,887 | -0.32(-3.01%) |
Feb 14, 2020 | 10.81 | 10.82 | 10.67 | 10.70 | 915,750 | -0.13(-1.16%) |
Feb 13, 2020 | 10.85 | 10.89 | 10.78 | 10.82 | 1,350,934 | -0.05(-0.50%) |
Feb 12, 2020 | 10.78 | 10.94 | 10.74 | 10.88 | 2,169,480 | +0.13(+1.24%) |
Feb 11, 2020 | 10.73 | 10.85 | 10.70 | 10.74 | 1,737,542 | +0.00(+0.00%) |
Feb 10, 2020 | 10.76 | 10.87 | 10.68 | 10.74 | 2,610,548 | -0.06(-0.58%) |
Feb 07, 2020 | 10.92 | 10.92 | 10.75 | 10.81 | 1,469,123 | -0.15(-1.36%) |
Feb 06, 2020 | 11.27 | 11.27 | 10.96 | 10.96 | 1,806,639 | -0.28(-2.52%) |
Feb 05, 2020 | 11.36 | 11.38 | 11.18 | 11.24 | 1,709,833 | +0.02(+0.21%) |
Feb 04, 2020 | 11.30 | 11.35 | 11.15 | 11.21 | 1,579,796 | +0.05(+0.42%) |
Feb 03, 2020 | 11.03 | 11.24 | 11.01 | 11.17 | 1,466,786 | +0.27(+2.45%) |
Jan 31, 2020 | 10.84 | 10.91 | 10.82 | 10.90 | 2,315,479 | -0.12(-1.07%) |
Jan 30, 2020 | 10.92 | 11.06 | 10.85 | 11.02 | 1,831,300 | -0.20(-1.82%) |
Jan 29, 2020 | 11.32 | 11.37 | 11.21 | 11.22 | 2,072,647 | -0.20(-1.72%) |
Jan 28, 2020 | 11.29 | 11.44 | 11.25 | 11.42 | 1,472,581 | +0.13(+1.11%) |
Jan 27, 2020 | 11.07 | 11.36 | 11.06 | 11.29 | 2,033,306 | +0.05(+0.49%) |
Jan 24, 2020 | 11.32 | 11.37 | 11.21 | 11.24 | 1,143,797 | -0.10(-0.90%) |
Jan 23, 2020 | 11.53 | 11.53 | 11.30 | 11.34 | 2,537,956 | -0.15(-1.30%) |
Jan 22, 2020 | 11.37 | 11.49 | 11.34 | 11.49 | 3,771,800 | +0.26(+2.31%) |
Jan 21, 2020 | 11.31 | 11.32 | 11.21 | 11.23 | 2,540,799 | +0.04(+0.35%) |
Jan 17, 2020 | 11.21 | 11.21 | 11.10 | 11.19 | 3,292,602 | +0.12(+1.06%) |
Jan 16, 2020 | 11.14 | 11.17 | 11.02 | 11.07 | 2,734,247 | +0.24(+2.25%) |
Jan 15, 2020 | 10.92 | 10.97 | 10.83 | 10.83 | 1,169,059 | -0.20(-1.85%) |
Jan 14, 2020 | 11.01 | 11.06 | 10.92 | 11.03 | 1,345,963 | -0.06(-0.57%) |
Jan 13, 2020 | 10.88 | 11.11 | 10.88 | 11.10 | 2,105,400 | +0.15(+1.36%) |
Jan 10, 2020 | 11.03 | 11.09 | 10.88 | 10.95 | 1,887,653 | +0.07(+0.65%) |
Jan 09, 2020 | 10.92 | 10.95 | 10.78 | 10.88 | 2,263,358 | -0.04(-0.36%) |
Jan 08, 2020 | 11.03 | 11.04 | 10.91 | 10.92 | 2,231,160 | -0.02(-0.22%) |
Jan 07, 2020 | 10.89 | 11.00 | 10.83 | 10.94 | 1,514,393 | -0.02(-0.14%) |
Jan 06, 2020 | 10.96 | 11.08 | 10.89 | 10.96 | 1,544,587 | -0.11(-0.99%) |
Jan 03, 2020 | 10.94 | 11.16 | 10.93 | 11.07 | 1,165,443 | -0.05(-0.42%) |