Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.826 | 6.972 | 6.734 | 6.801 | 9,811,206 | -0.13(-1.93%) |
Mar 30, 2020 | 6.608 | 6.985 | 6.600 | 6.935 | 7,441,329 | +0.40(+6.15%) |
Mar 27, 2020 | 6.432 | 6.729 | 6.181 | 6.533 | 15,921,740 | -0.28(-4.06%) |
Mar 26, 2020 | 6.457 | 6.872 | 6.399 | 6.809 | 15,307,849 | +0.35(+5.45%) |
Mar 25, 2020 | 6.206 | 6.625 | 6.135 | 6.457 | 16,378,205 | +0.16(+2.53%) |
Mar 24, 2020 | 5.946 | 6.340 | 5.846 | 6.298 | 15,817,627 | +0.75(+13.60%) |
Mar 23, 2020 | 5.963 | 6.030 | 5.511 | 5.544 | 16,036,662 | -0.57(-9.32%) |
Mar 20, 2020 | 6.172 | 6.654 | 5.946 | 6.114 | 29,744,634 | -0.11(-1.75%) |
Mar 19, 2020 | 5.385 | 6.306 | 5.343 | 6.223 | 22,881,924 | +0.87(+16.28%) |
Mar 18, 2020 | 4.941 | 5.444 | 4.874 | 5.352 | 14,542,028 | +0.13(+2.57%) |
Mar 17, 2020 | 5.151 | 5.218 | 4.899 | 5.218 | 19,298,524 | +0.23(+4.71%) |
Mar 16, 2020 | 5.117 | 5.385 | 4.858 | 4.983 | 26,346,772 | -0.73(-12.76%) |
Mar 13, 2020 | 5.896 | 6.114 | 5.293 | 5.712 | 37,417,628 | +0.10(+1.79%) |
Mar 12, 2020 | 5.796 | 5.946 | 5.486 | 5.611 | 35,892,508 | -1.08(-16.15%) |
Mar 11, 2020 | 6.893 | 7.027 | 6.650 | 6.692 | 21,096,988 | -0.82(-10.93%) |
Mar 10, 2020 | 7.529 | 7.571 | 7.110 | 7.512 | 22,395,414 | +0.08(+1.01%) |
Mar 09, 2020 | 7.454 | 7.697 | 7.211 | 7.437 | 23,367,410 | -0.37(-4.72%) |
Mar 06, 2020 | 7.797 | 7.864 | 7.621 | 7.806 | 12,905,653 | -0.06(-0.75%) |
Mar 05, 2020 | 7.965 | 8.103 | 7.822 | 7.864 | 9,820,897 | -0.32(-3.89%) |
Mar 04, 2020 | 8.132 | 8.199 | 7.889 | 8.182 | 10,257,226 | +0.15(+1.88%) |
Mar 03, 2020 | 8.023 | 8.233 | 7.902 | 8.032 | 13,805,366 | -0.07(-0.88%) |
Mar 02, 2020 | 8.012 | 8.111 | 7.764 | 8.103 | 12,316,019 | +0.39(+5.04%) |
Feb 28, 2020 | 7.673 | 7.805 | 7.557 | 7.714 | 19,895,706 | -0.12(-1.48%) |
Feb 27, 2020 | 8.045 | 8.053 | 7.747 | 7.830 | 18,525,354 | -0.25(-3.07%) |
Feb 26, 2020 | 8.062 | 8.182 | 8.028 | 8.078 | 16,406,273 | +0.07(+0.93%) |
Feb 25, 2020 | 8.244 | 8.252 | 7.979 | 8.004 | 13,526,791 | -0.22(-2.62%) |
Feb 24, 2020 | 8.368 | 8.384 | 8.194 | 8.219 | 8,525,486 | -0.26(-3.03%) |
Feb 21, 2020 | 8.451 | 8.492 | 8.326 | 8.475 | 5,478,384 | -0.02(-0.29%) |
Feb 20, 2020 | 8.451 | 8.575 | 8.438 | 8.500 | 6,331,327 | +0.07(+0.88%) |
Feb 19, 2020 | 8.467 | 8.591 | 8.417 | 8.426 | 7,747,526 | -0.02(-0.29%) |
Feb 18, 2020 | 8.475 | 8.492 | 8.380 | 8.451 | 5,345,517 | +0.00(+0.00%) |
Feb 14, 2020 | 8.351 | 8.566 | 8.335 | 8.451 | 6,861,059 | +0.04(+0.49%) |
Feb 13, 2020 | 8.550 | 8.566 | 8.388 | 8.409 | 6,860,000 | -0.26(-2.96%) |
Feb 12, 2020 | 8.906 | 8.964 | 8.558 | 8.666 | 10,104,500 | -0.41(-4.56%) |
Feb 11, 2020 | 8.980 | 9.129 | 8.964 | 9.080 | 6,715,703 | +0.13(+1.48%) |
Feb 10, 2020 | 8.922 | 9.055 | 8.823 | 8.947 | 7,132,434 | -0.01(-0.09%) |
Feb 07, 2020 | 9.030 | 9.063 | 8.939 | 8.955 | 6,090,463 | -0.16(-1.73%) |
Feb 06, 2020 | 9.146 | 9.146 | 9.063 | 9.113 | 10,368,126 | -0.01(-0.09%) |
Feb 05, 2020 | 9.055 | 9.187 | 9.013 | 9.121 | 14,233,202 | +0.12(+1.38%) |
Feb 04, 2020 | 8.939 | 9.051 | 8.906 | 8.997 | 9,840,041 | +0.16(+1.78%) |
Feb 03, 2020 | 8.765 | 8.910 | 8.616 | 8.840 | 15,563,319 | +0.07(+0.85%) |
Jan 31, 2020 | 8.815 | 8.840 | 8.633 | 8.765 | 60,384,616 | -0.20(-2.22%) |
Jan 30, 2020 | 8.889 | 8.968 | 8.815 | 8.964 | 6,828,632 | -0.02(-0.18%) |
Jan 29, 2020 | 9.013 | 9.080 | 8.939 | 8.980 | 7,563,959 | -0.03(-0.37%) |
Jan 28, 2020 | 8.955 | 9.125 | 8.931 | 9.013 | 9,933,852 | +0.10(+1.11%) |
Jan 27, 2020 | 8.566 | 9.046 | 8.566 | 8.914 | 18,370,852 | +0.23(+2.67%) |
Jan 24, 2020 | 8.848 | 8.848 | 8.649 | 8.682 | 4,518,099 | -0.20(-2.24%) |
Jan 23, 2020 | 8.790 | 8.906 | 8.765 | 8.881 | 5,751,664 | +0.00(+0.00%) |
Jan 22, 2020 | 8.856 | 8.906 | 8.852 | 8.881 | 4,902,659 | +0.02(+0.28%) |
Jan 21, 2020 | 8.897 | 8.914 | 8.748 | 8.856 | 8,340,671 | -0.17(-1.83%) |
Jan 17, 2020 | 8.955 | 9.026 | 8.931 | 9.022 | 7,284,174 | +0.07(+0.74%) |
Jan 16, 2020 | 8.864 | 8.964 | 8.831 | 8.955 | 4,243,455 | +0.12(+1.41%) |
Jan 15, 2020 | 8.955 | 8.972 | 8.806 | 8.831 | 4,805,319 | +0.04(+0.47%) |
Jan 14, 2020 | 8.806 | 8.831 | 8.740 | 8.790 | 6,671,288 | -0.06(-0.65%) |
Jan 13, 2020 | 8.666 | 8.864 | 8.666 | 8.848 | 5,081,302 | +0.20(+2.30%) |
Jan 10, 2020 | 8.591 | 8.736 | 8.558 | 8.649 | 4,261,113 | +0.04(+0.48%) |
Jan 09, 2020 | 8.633 | 8.641 | 8.575 | 8.608 | 4,824,340 | +0.02(+0.29%) |
Jan 08, 2020 | 8.591 | 8.724 | 8.558 | 8.583 | 5,982,402 | +0.03(+0.39%) |
Jan 07, 2020 | 8.575 | 8.682 | 8.550 | 8.550 | 10,987,196 | -0.07(-0.86%) |
Jan 06, 2020 | 8.674 | 8.707 | 8.616 | 8.624 | 10,417,192 | -0.06(-0.67%) |
Jan 03, 2020 | 8.657 | 8.798 | 8.533 | 8.682 | 11,414,317 | -0.12(-1.32%) |