Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.040 | 7.225 | 6.898 | 6.940 | 635,747 | -0.05(-0.71%) |
Mar 30, 2020 | 6.940 | 7.064 | 6.749 | 6.990 | 717,313 | -0.04(-0.61%) |
Mar 27, 2020 | 6.834 | 7.217 | 6.670 | 7.033 | 917,684 | -0.13(-1.88%) |
Mar 26, 2020 | 6.777 | 7.232 | 6.777 | 7.168 | 1,344,762 | +0.45(+6.66%) |
Mar 25, 2020 | 5.939 | 6.976 | 5.925 | 6.720 | 2,152,841 | +0.89(+15.23%) |
Mar 24, 2020 | 5.647 | 6.038 | 5.513 | 5.832 | 1,596,298 | +0.55(+10.50%) |
Mar 23, 2020 | 5.306 | 5.399 | 4.937 | 5.278 | 3,020,064 | -0.21(-3.88%) |
Mar 20, 2020 | 6.528 | 6.528 | 5.392 | 5.491 | 2,046,383 | -0.23(-4.09%) |
Mar 19, 2020 | 4.951 | 5.818 | 4.511 | 5.726 | 2,530,092 | +0.38(+7.04%) |
Mar 18, 2020 | 5.974 | 6.202 | 4.404 | 5.349 | 2,430,615 | -1.24(-18.86%) |
Mar 17, 2020 | 6.372 | 6.670 | 6.209 | 6.592 | 1,235,648 | +0.22(+3.46%) |
Mar 16, 2020 | 5.804 | 6.919 | 5.768 | 6.372 | 1,182,000 | -0.88(-12.14%) |
Mar 13, 2020 | 6.841 | 7.288 | 6.621 | 7.253 | 1,535,667 | +0.63(+9.55%) |
Mar 12, 2020 | 7.750 | 7.864 | 6.592 | 6.621 | 1,923,911 | -1.65(-19.98%) |
Mar 11, 2020 | 8.323 | 8.352 | 8.119 | 8.274 | 1,487,387 | -0.16(-1.92%) |
Mar 10, 2020 | 8.591 | 8.598 | 7.901 | 8.436 | 928,666 | +0.13(+1.53%) |
Mar 09, 2020 | 8.302 | 8.582 | 7.830 | 8.309 | 1,032,388 | -0.58(-6.50%) |
Mar 06, 2020 | 8.817 | 8.908 | 8.619 | 8.887 | 558,757 | -0.15(-1.64%) |
Mar 05, 2020 | 9.197 | 9.233 | 8.951 | 9.035 | 678,132 | -0.30(-3.25%) |
Mar 04, 2020 | 9.183 | 9.338 | 9.049 | 9.338 | 554,634 | +0.39(+4.33%) |
Mar 03, 2020 | 9.021 | 9.247 | 8.866 | 8.951 | 801,286 | +0.04(+0.40%) |
Mar 02, 2020 | 8.486 | 9.000 | 8.457 | 8.915 | 1,518,206 | +0.42(+4.98%) |
Feb 28, 2020 | 8.514 | 8.584 | 7.894 | 8.493 | 1,941,461 | -0.27(-3.14%) |
Feb 27, 2020 | 9.190 | 9.190 | 8.648 | 8.767 | 1,412,670 | -0.54(-5.83%) |
Feb 26, 2020 | 9.324 | 9.478 | 9.275 | 9.310 | 614,620 | -0.01(-0.15%) |
Feb 25, 2020 | 9.761 | 9.761 | 9.268 | 9.324 | 959,273 | -0.42(-4.27%) |
Feb 24, 2020 | 9.796 | 9.818 | 9.631 | 9.740 | 842,662 | -0.33(-3.29%) |
Feb 21, 2020 | 10.18 | 10.19 | 10.04 | 10.07 | 462,415 | -0.12(-1.18%) |
Feb 20, 2020 | 10.23 | 10.35 | 10.09 | 10.19 | 759,908 | +0.01(+0.07%) |
Feb 19, 2020 | 10.13 | 10.21 | 10.12 | 10.18 | 289,559 | +0.08(+0.84%) |
Feb 18, 2020 | 10.14 | 10.15 | 10.09 | 10.10 | 373,794 | -0.05(-0.49%) |
Feb 14, 2020 | 10.09 | 10.15 | 10.07 | 10.15 | 293,141 | +0.08(+0.77%) |
Feb 13, 2020 | 10.11 | 10.13 | 10.05 | 10.07 | 335,694 | -0.03(-0.26%) |
Feb 12, 2020 | 10.03 | 10.10 | 10.02 | 10.10 | 414,206 | +0.10(+0.98%) |
Feb 11, 2020 | 9.993 | 10.03 | 9.944 | 10.000 | 431,255 | +0.04(+0.35%) |
Feb 10, 2020 | 9.902 | 9.965 | 9.898 | 9.965 | 294,003 | +0.04(+0.42%) |
Feb 07, 2020 | 9.860 | 9.937 | 9.839 | 9.922 | 450,834 | +0.06(+0.64%) |
Feb 06, 2020 | 9.853 | 9.895 | 9.790 | 9.860 | 354,656 | +0.04(+0.36%) |
Feb 05, 2020 | 9.846 | 9.855 | 9.755 | 9.825 | 440,392 | +0.03(+0.29%) |
Feb 04, 2020 | 9.692 | 9.818 | 9.678 | 9.797 | 437,843 | +0.16(+1.67%) |
Feb 03, 2020 | 9.587 | 9.671 | 9.583 | 9.636 | 353,231 | +0.08(+0.88%) |
Jan 31, 2020 | 9.699 | 9.733 | 9.524 | 9.552 | 301,032 | -0.15(-1.59%) |
Jan 30, 2020 | 9.664 | 9.706 | 9.636 | 9.706 | 333,928 | +0.01(+0.07%) |
Jan 29, 2020 | 9.671 | 9.741 | 9.657 | 9.699 | 439,565 | +0.06(+0.65%) |
Jan 28, 2020 | 9.580 | 9.657 | 9.537 | 9.636 | 461,958 | +0.12(+1.25%) |
Jan 27, 2020 | 9.657 | 9.657 | 9.474 | 9.516 | 609,360 | -0.18(-1.88%) |
Jan 24, 2020 | 9.797 | 9.846 | 9.671 | 9.699 | 476,967 | -0.07(-0.75%) |
Jan 23, 2020 | 9.783 | 9.804 | 9.751 | 9.772 | 379,836 | -0.01(-0.11%) |
Jan 22, 2020 | 9.818 | 9.860 | 9.776 | 9.783 | 292,146 | -0.01(-0.07%) |
Jan 21, 2020 | 9.755 | 9.846 | 9.734 | 9.790 | 500,760 | +0.01(+0.07%) |
Jan 17, 2020 | 9.804 | 9.853 | 9.755 | 9.783 | 674,038 | +0.02(+0.22%) |
Jan 16, 2020 | 9.664 | 9.769 | 9.664 | 9.762 | 529,321 | +0.08(+0.80%) |
Jan 15, 2020 | 9.664 | 9.727 | 9.643 | 9.685 | 468,783 | +0.06(+0.66%) |
Jan 14, 2020 | 9.580 | 9.657 | 9.552 | 9.622 | 420,064 | +0.01(+0.07%) |
Jan 13, 2020 | 9.580 | 9.615 | 9.509 | 9.615 | 478,668 | +0.07(+0.73%) |
Jan 10, 2020 | 9.601 | 9.657 | 9.537 | 9.545 | 390,856 | -0.04(-0.37%) |
Jan 09, 2020 | 9.530 | 9.608 | 9.530 | 9.580 | 416,499 | +0.07(+0.74%) |
Jan 08, 2020 | 9.488 | 9.580 | 9.488 | 9.509 | 406,756 | +0.04(+0.44%) |
Jan 07, 2020 | 9.460 | 9.519 | 9.439 | 9.467 | 311,501 | +0.00(+0.00%) |
Jan 06, 2020 | 9.481 | 9.481 | 9.439 | 9.467 | 416,112 | -0.01(-0.15%) |
Jan 03, 2020 | 9.446 | 9.573 | 9.425 | 9.481 | 421,559 | -0.10(-1.02%) |