Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.900 | 6.118 | 5.872 | 5.955 | 5,513,018 | -0.08(-1.38%) |
Mar 30, 2020 | 5.881 | 6.048 | 5.761 | 6.039 | 6,399,945 | +0.04(+0.62%) |
Mar 27, 2020 | 6.030 | 6.141 | 5.946 | 6.002 | 6,646,249 | -0.48(-7.44%) |
Mar 26, 2020 | 6.373 | 6.549 | 6.299 | 6.484 | 8,838,758 | +0.10(+1.60%) |
Mar 25, 2020 | 6.280 | 6.600 | 6.057 | 6.382 | 11,261,036 | +0.28(+4.56%) |
Mar 24, 2020 | 5.992 | 6.261 | 5.844 | 6.104 | 10,604,613 | +0.69(+12.67%) |
Mar 23, 2020 | 5.566 | 5.649 | 5.417 | 5.417 | 11,986,167 | +0.07(+1.39%) |
Mar 20, 2020 | 5.566 | 5.686 | 5.250 | 5.343 | 13,981,896 | -0.09(-1.71%) |
Mar 19, 2020 | 5.352 | 5.612 | 5.213 | 5.436 | 14,359,912 | +0.28(+5.40%) |
Mar 18, 2020 | 5.158 | 5.315 | 4.926 | 5.158 | 16,876,256 | -0.21(-3.97%) |
Mar 17, 2020 | 5.093 | 5.427 | 4.991 | 5.371 | 12,807,612 | +0.29(+5.66%) |
Mar 16, 2020 | 4.666 | 5.264 | 4.629 | 5.083 | 13,497,528 | -0.45(-8.21%) |
Mar 13, 2020 | 5.705 | 5.723 | 5.148 | 5.538 | 11,437,646 | +0.41(+7.96%) |
Mar 12, 2020 | 5.658 | 5.658 | 5.009 | 5.130 | 17,713,488 | -0.91(-15.05%) |
Mar 11, 2020 | 6.280 | 6.382 | 5.937 | 6.039 | 19,716,380 | -0.42(-6.47%) |
Mar 10, 2020 | 6.688 | 6.753 | 6.169 | 6.456 | 12,035,491 | +0.32(+5.14%) |
Mar 09, 2020 | 6.122 | 6.428 | 6.113 | 6.141 | 14,866,178 | -0.90(-12.78%) |
Mar 06, 2020 | 7.050 | 7.217 | 6.957 | 7.041 | 11,826,167 | -0.15(-2.06%) |
Mar 05, 2020 | 7.263 | 7.375 | 7.143 | 7.189 | 12,048,620 | -0.42(-5.49%) |
Mar 04, 2020 | 7.560 | 7.653 | 7.384 | 7.606 | 11,433,176 | +0.06(+0.74%) |
Mar 03, 2020 | 7.959 | 8.024 | 7.486 | 7.551 | 17,076,388 | -0.42(-5.24%) |
Mar 02, 2020 | 7.848 | 7.978 | 7.690 | 7.968 | 13,220,515 | -0.12(-1.49%) |
Feb 28, 2020 | 8.033 | 8.163 | 7.857 | 8.089 | 10,331,483 | -0.24(-2.90%) |
Feb 27, 2020 | 8.469 | 8.590 | 8.237 | 8.330 | 13,096,015 | -0.44(-4.97%) |
Feb 26, 2020 | 8.887 | 9.026 | 8.757 | 8.766 | 9,373,854 | +0.11(+1.29%) |
Feb 25, 2020 | 8.942 | 8.961 | 8.618 | 8.655 | 17,390,850 | -0.29(-3.22%) |
Feb 24, 2020 | 8.979 | 9.063 | 8.896 | 8.942 | 11,527,786 | -0.56(-5.86%) |
Feb 21, 2020 | 9.814 | 9.814 | 9.425 | 9.499 | 11,986,685 | -0.40(-4.03%) |
Feb 20, 2020 | 9.926 | 10.03 | 9.814 | 9.898 | 6,773,969 | +0.00(+0.00%) |
Feb 19, 2020 | 9.824 | 9.953 | 9.796 | 9.898 | 8,223,455 | -0.04(-0.37%) |
Feb 18, 2020 | 9.953 | 10.01 | 9.907 | 9.935 | 6,896,603 | -0.31(-2.99%) |
Feb 14, 2020 | 10.29 | 10.35 | 10.20 | 10.24 | 6,439,915 | +0.02(+0.18%) |
Feb 13, 2020 | 10.19 | 10.32 | 10.16 | 10.22 | 9,102,026 | +0.16(+1.57%) |
Feb 12, 2020 | 10.07 | 10.11 | 10.01 | 10.06 | 5,902,276 | +0.32(+3.33%) |
Feb 11, 2020 | 9.675 | 9.879 | 9.610 | 9.740 | 8,505,868 | +0.19(+1.94%) |
Feb 10, 2020 | 9.490 | 9.601 | 9.378 | 9.555 | 8,794,511 | -0.10(-1.06%) |
Feb 07, 2020 | 9.638 | 9.712 | 9.573 | 9.657 | 6,418,785 | +0.04(+0.39%) |
Feb 06, 2020 | 9.434 | 9.684 | 9.369 | 9.619 | 25,156,012 | +1.17(+13.83%) |
Feb 05, 2020 | 8.460 | 8.460 | 8.367 | 8.451 | 6,268,197 | +0.11(+1.33%) |
Feb 04, 2020 | 8.386 | 8.395 | 8.330 | 8.339 | 5,087,403 | +0.03(+0.33%) |
Feb 03, 2020 | 8.349 | 8.432 | 8.302 | 8.311 | 6,112,766 | -0.18(-2.08%) |
Jan 31, 2020 | 8.627 | 8.664 | 8.427 | 8.488 | 8,884,771 | -0.14(-1.61%) |
Jan 30, 2020 | 8.404 | 8.636 | 8.367 | 8.627 | 12,820,535 | +0.49(+6.04%) |
Jan 29, 2020 | 8.117 | 8.172 | 8.061 | 8.135 | 6,135,345 | +0.09(+1.15%) |
Jan 28, 2020 | 7.978 | 8.042 | 7.922 | 8.042 | 4,089,939 | +0.12(+1.52%) |
Jan 27, 2020 | 7.885 | 7.968 | 7.857 | 7.922 | 5,853,471 | -0.03(-0.35%) |
Jan 24, 2020 | 8.042 | 8.061 | 7.894 | 7.950 | 8,867,846 | +0.01(+0.12%) |
Jan 23, 2020 | 7.838 | 7.950 | 7.773 | 7.940 | 6,994,067 | +0.15(+1.90%) |
Jan 22, 2020 | 7.736 | 7.811 | 7.718 | 7.792 | 3,496,233 | +0.12(+1.57%) |
Jan 21, 2020 | 7.755 | 7.783 | 7.671 | 7.671 | 4,186,613 | -0.14(-1.78%) |
Jan 17, 2020 | 7.848 | 7.857 | 7.801 | 7.811 | 4,731,243 | -0.11(-1.41%) |
Jan 16, 2020 | 7.875 | 7.927 | 7.852 | 7.922 | 3,329,717 | +0.12(+1.55%) |
Jan 15, 2020 | 7.894 | 7.894 | 7.792 | 7.801 | 5,671,228 | -0.16(-1.98%) |
Jan 14, 2020 | 7.885 | 8.042 | 7.885 | 7.959 | 6,094,282 | +0.09(+1.18%) |
Jan 13, 2020 | 7.820 | 7.875 | 7.783 | 7.866 | 5,219,150 | -0.04(-0.47%) |
Jan 10, 2020 | 7.922 | 7.968 | 7.894 | 7.903 | 4,025,459 | -0.08(-1.05%) |
Jan 09, 2020 | 7.996 | 8.005 | 7.931 | 7.987 | 5,282,461 | +0.04(+0.47%) |
Jan 08, 2020 | 7.903 | 8.005 | 7.848 | 7.950 | 9,005,502 | +0.30(+3.88%) |
Jan 07, 2020 | 7.579 | 7.690 | 7.551 | 7.653 | 4,865,648 | +0.18(+2.36%) |
Jan 06, 2020 | 7.319 | 7.495 | 7.310 | 7.477 | 5,998,737 | -0.06(-0.74%) |
Jan 03, 2020 | 7.495 | 7.588 | 7.477 | 7.532 | 6,192,615 | -0.19(-2.52%) |