Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.958 | 8.076 | 7.702 | 7.806 | 5,092,662 | -0.64(-7.54%) |
Mar 30, 2020 | 7.999 | 8.560 | 7.972 | 8.442 | 9,766,506 | +0.28(+3.48%) |
Mar 27, 2020 | 7.038 | 8.159 | 6.961 | 8.159 | 5,371,292 | +0.99(+13.80%) |
Mar 26, 2020 | 6.692 | 7.211 | 6.526 | 7.169 | 2,484,112 | +0.55(+8.37%) |
Mar 25, 2020 | 6.692 | 6.761 | 6.387 | 6.615 | 2,835,173 | +0.08(+1.16%) |
Mar 24, 2020 | 6.470 | 6.602 | 6.318 | 6.539 | 2,661,669 | +0.66(+11.18%) |
Mar 23, 2020 | 6.027 | 6.256 | 5.806 | 5.882 | 3,442,729 | +0.14(+2.41%) |
Mar 20, 2020 | 6.214 | 6.526 | 5.744 | 5.744 | 3,294,828 | -0.38(-6.21%) |
Mar 19, 2020 | 6.048 | 6.235 | 5.695 | 6.124 | 3,584,340 | +0.01(+0.11%) |
Mar 18, 2020 | 6.186 | 6.449 | 5.923 | 6.117 | 2,900,658 | -0.45(-6.85%) |
Mar 17, 2020 | 6.283 | 6.699 | 6.048 | 6.567 | 3,524,250 | +0.30(+4.86%) |
Mar 16, 2020 | 6.442 | 6.692 | 6.069 | 6.263 | 5,621,319 | -1.00(-13.73%) |
Mar 13, 2020 | 7.217 | 7.301 | 6.782 | 7.259 | 6,273,901 | +0.65(+9.84%) |
Mar 12, 2020 | 6.512 | 7.294 | 6.304 | 6.609 | 7,552,031 | -0.21(-3.05%) |
Mar 11, 2020 | 7.259 | 7.390 | 6.671 | 6.816 | 6,882,495 | -0.31(-4.37%) |
Mar 10, 2020 | 6.851 | 7.377 | 6.650 | 7.128 | 10,243,606 | +0.82(+12.94%) |
Mar 09, 2020 | 6.339 | 6.609 | 6.269 | 6.311 | 7,206,908 | +0.41(+6.92%) |
Mar 06, 2020 | 5.854 | 6.051 | 5.806 | 5.903 | 4,697,008 | +0.06(+1.07%) |
Mar 05, 2020 | 6.034 | 6.069 | 5.820 | 5.840 | 2,160,258 | -0.42(-6.64%) |
Mar 04, 2020 | 6.380 | 6.401 | 6.166 | 6.256 | 1,972,905 | -0.12(-1.95%) |
Mar 03, 2020 | 6.539 | 6.615 | 6.242 | 6.380 | 2,288,711 | -0.15(-2.23%) |
Mar 02, 2020 | 6.449 | 6.546 | 6.304 | 6.526 | 2,042,434 | +0.07(+1.07%) |
Feb 28, 2020 | 6.159 | 6.532 | 6.124 | 6.456 | 3,331,244 | +0.10(+1.63%) |
Feb 27, 2020 | 6.090 | 6.526 | 6.041 | 6.353 | 2,647,875 | +0.19(+3.03%) |
Feb 26, 2020 | 6.221 | 6.349 | 6.145 | 6.166 | 1,671,232 | +0.03(+0.56%) |
Feb 25, 2020 | 6.290 | 6.318 | 6.083 | 6.131 | 2,209,604 | -0.15(-2.42%) |
Feb 24, 2020 | 6.366 | 6.387 | 6.228 | 6.283 | 3,120,874 | -0.32(-4.82%) |
Feb 21, 2020 | 6.650 | 6.678 | 6.526 | 6.602 | 1,841,779 | -0.10(-1.45%) |
Feb 20, 2020 | 6.851 | 6.865 | 6.699 | 6.699 | 1,267,315 | -0.15(-2.12%) |
Feb 19, 2020 | 6.802 | 6.871 | 6.737 | 6.844 | 1,319,045 | +0.10(+1.54%) |
Feb 18, 2020 | 6.782 | 6.844 | 6.685 | 6.740 | 1,567,193 | -0.22(-3.18%) |
Feb 14, 2020 | 6.948 | 7.003 | 6.882 | 6.961 | 2,174,442 | -0.04(-0.59%) |
Feb 13, 2020 | 7.079 | 7.134 | 6.982 | 7.003 | 2,143,037 | -0.08(-1.08%) |
Feb 12, 2020 | 7.051 | 7.204 | 7.017 | 7.079 | 2,340,274 | +0.16(+2.30%) |
Feb 11, 2020 | 6.851 | 7.038 | 6.851 | 6.920 | 2,800,025 | +0.26(+3.84%) |
Feb 10, 2020 | 6.629 | 6.699 | 6.567 | 6.664 | 2,386,991 | +0.13(+2.01%) |
Feb 07, 2020 | 6.615 | 6.629 | 6.438 | 6.532 | 4,519,983 | -0.19(-2.78%) |
Feb 06, 2020 | 7.093 | 7.114 | 6.716 | 6.719 | 3,165,163 | -0.39(-5.54%) |
Feb 05, 2020 | 7.231 | 7.273 | 7.093 | 7.114 | 3,653,360 | +0.15(+2.19%) |
Feb 04, 2020 | 7.017 | 7.155 | 6.941 | 6.961 | 3,436,031 | +0.19(+2.76%) |
Feb 03, 2020 | 6.844 | 6.948 | 6.768 | 6.775 | 4,433,952 | -0.06(-0.91%) |
Jan 31, 2020 | 6.892 | 6.993 | 6.747 | 6.837 | 6,118,408 | +0.05(+0.71%) |
Jan 30, 2020 | 6.927 | 6.927 | 6.574 | 6.788 | 5,530,629 | -0.31(-4.39%) |
Jan 29, 2020 | 7.107 | 7.162 | 7.024 | 7.100 | 4,074,998 | +0.04(+0.59%) |
Jan 28, 2020 | 7.072 | 7.204 | 7.051 | 7.058 | 3,560,451 | -0.03(-0.39%) |
Jan 27, 2020 | 7.121 | 7.162 | 7.003 | 7.086 | 4,828,768 | -0.25(-3.40%) |
Jan 24, 2020 | 7.605 | 7.626 | 7.280 | 7.335 | 5,164,498 | -0.43(-5.53%) |
Jan 23, 2020 | 7.640 | 7.853 | 7.494 | 7.764 | 4,647,714 | -0.08(-1.06%) |
Jan 22, 2020 | 7.889 | 7.930 | 7.739 | 7.847 | 2,460,485 | -0.06(-0.79%) |
Jan 21, 2020 | 8.076 | 8.082 | 7.889 | 7.909 | 2,071,941 | -0.21(-2.64%) |
Jan 17, 2020 | 8.082 | 8.269 | 8.055 | 8.124 | 4,187,755 | +0.12(+1.47%) |
Jan 16, 2020 | 7.993 | 8.131 | 7.778 | 8.006 | 4,158,564 | +0.01(+0.17%) |
Jan 15, 2020 | 8.076 | 8.138 | 7.896 | 7.993 | 4,238,384 | -0.23(-2.78%) |
Jan 14, 2020 | 8.373 | 8.401 | 8.179 | 8.221 | 3,379,635 | -0.24(-2.86%) |
Jan 13, 2020 | 8.588 | 8.595 | 8.332 | 8.463 | 3,985,266 | -0.16(-1.85%) |
Jan 10, 2020 | 8.892 | 8.906 | 8.595 | 8.622 | 3,780,237 | -0.40(-4.45%) |
Jan 09, 2020 | 8.844 | 9.141 | 8.823 | 9.024 | 4,217,911 | +0.24(+2.76%) |
Jan 08, 2020 | 8.961 | 9.065 | 8.685 | 8.781 | 6,412,541 | -0.18(-2.01%) |
Jan 07, 2020 | 8.899 | 8.989 | 8.858 | 8.961 | 2,684,758 | +0.03(+0.31%) |
Jan 06, 2020 | 8.885 | 8.996 | 8.858 | 8.934 | 2,739,912 | -0.12(-1.38%) |
Jan 03, 2020 | 8.830 | 9.065 | 8.802 | 9.058 | 4,853,223 | +0.18(+2.03%) |