Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.910 | 7.058 | 6.817 | 6.885 | 9,691,543 | -0.14(-1.93%) |
Mar 30, 2020 | 6.690 | 7.071 | 6.681 | 7.020 | 7,350,571 | +0.41(+6.15%) |
Mar 27, 2020 | 6.511 | 6.812 | 6.257 | 6.613 | 15,727,550 | -0.28(-4.06%) |
Mar 26, 2020 | 6.537 | 6.957 | 6.478 | 6.893 | 15,121,147 | +0.36(+5.45%) |
Mar 25, 2020 | 6.283 | 6.706 | 6.210 | 6.537 | 16,178,448 | +0.16(+2.53%) |
Mar 24, 2020 | 6.020 | 6.418 | 5.918 | 6.376 | 15,624,708 | +0.76(+13.60%) |
Mar 23, 2020 | 6.037 | 6.105 | 5.579 | 5.613 | 15,841,070 | -0.58(-9.31%) |
Mar 20, 2020 | 6.249 | 6.736 | 6.020 | 6.189 | 29,381,854 | -0.11(-1.75%) |
Mar 19, 2020 | 5.452 | 6.384 | 5.409 | 6.300 | 22,602,844 | +0.88(+16.28%) |
Mar 18, 2020 | 5.002 | 5.511 | 4.934 | 5.418 | 14,364,666 | +0.14(+2.57%) |
Mar 17, 2020 | 5.214 | 5.282 | 4.960 | 5.282 | 19,063,150 | +0.24(+4.71%) |
Mar 16, 2020 | 5.180 | 5.452 | 4.918 | 5.045 | 26,025,434 | -0.74(-12.76%) |
Mar 13, 2020 | 5.969 | 6.189 | 5.358 | 5.782 | 36,961,264 | +0.10(+1.79%) |
Mar 12, 2020 | 5.867 | 6.020 | 5.553 | 5.681 | 35,454,744 | -1.09(-16.15%) |
Mar 11, 2020 | 6.978 | 7.113 | 6.732 | 6.774 | 20,839,678 | -0.83(-10.93%) |
Mar 10, 2020 | 7.622 | 7.665 | 7.198 | 7.605 | 22,122,268 | +0.08(+1.01%) |
Mar 09, 2020 | 7.546 | 7.792 | 7.300 | 7.529 | 23,082,410 | -0.37(-4.72%) |
Mar 06, 2020 | 7.893 | 7.961 | 7.715 | 7.902 | 12,748,249 | -0.06(-0.75%) |
Mar 05, 2020 | 8.063 | 8.203 | 7.919 | 7.961 | 9,701,116 | -0.32(-3.89%) |
Mar 04, 2020 | 8.233 | 8.300 | 7.987 | 8.283 | 10,132,124 | +0.15(+1.88%) |
Mar 03, 2020 | 8.122 | 8.334 | 7.999 | 8.131 | 13,636,989 | -0.07(-0.88%) |
Mar 02, 2020 | 8.111 | 8.211 | 7.859 | 8.203 | 12,165,806 | +0.39(+5.04%) |
Feb 28, 2020 | 7.767 | 7.901 | 7.650 | 7.809 | 19,653,048 | -0.12(-1.48%) |
Feb 27, 2020 | 8.144 | 8.153 | 7.843 | 7.926 | 18,299,410 | -0.25(-3.07%) |
Feb 26, 2020 | 8.161 | 8.283 | 8.128 | 8.178 | 16,206,174 | +0.08(+0.93%) |
Feb 25, 2020 | 8.345 | 8.354 | 8.077 | 8.102 | 13,361,811 | -0.22(-2.62%) |
Feb 24, 2020 | 8.471 | 8.488 | 8.295 | 8.320 | 8,421,505 | -0.26(-3.03%) |
Feb 21, 2020 | 8.555 | 8.597 | 8.429 | 8.580 | 5,411,567 | -0.03(-0.29%) |
Feb 20, 2020 | 8.555 | 8.681 | 8.542 | 8.605 | 6,254,107 | +0.08(+0.88%) |
Feb 19, 2020 | 8.572 | 8.697 | 8.521 | 8.530 | 7,653,033 | -0.03(-0.29%) |
Feb 18, 2020 | 8.580 | 8.597 | 8.484 | 8.555 | 5,280,321 | +0.00(+0.00%) |
Feb 14, 2020 | 8.454 | 8.672 | 8.438 | 8.555 | 6,777,378 | +0.04(+0.49%) |
Feb 13, 2020 | 8.655 | 8.672 | 8.492 | 8.513 | 6,776,332 | -0.26(-2.96%) |
Feb 12, 2020 | 9.016 | 9.074 | 8.664 | 8.773 | 9,981,260 | -0.42(-4.56%) |
Feb 11, 2020 | 9.091 | 9.242 | 9.074 | 9.192 | 6,633,795 | +0.13(+1.48%) |
Feb 10, 2020 | 9.032 | 9.167 | 8.932 | 9.058 | 7,045,443 | -0.01(-0.09%) |
Feb 07, 2020 | 9.141 | 9.175 | 9.049 | 9.066 | 6,016,180 | -0.16(-1.73%) |
Feb 06, 2020 | 9.259 | 9.259 | 9.175 | 9.225 | 10,241,671 | -0.01(-0.09%) |
Feb 05, 2020 | 9.167 | 9.301 | 9.125 | 9.234 | 14,059,606 | +0.13(+1.38%) |
Feb 04, 2020 | 9.049 | 9.162 | 9.016 | 9.108 | 9,720,027 | +0.16(+1.78%) |
Feb 03, 2020 | 8.873 | 9.020 | 8.722 | 8.949 | 15,373,501 | +0.08(+0.85%) |
Jan 31, 2020 | 8.924 | 8.949 | 8.739 | 8.873 | 59,648,136 | -0.20(-2.22%) |
Jan 30, 2020 | 8.999 | 9.079 | 8.924 | 9.074 | 6,745,346 | -0.02(-0.18%) |
Jan 29, 2020 | 9.125 | 9.192 | 9.049 | 9.091 | 7,471,705 | -0.03(-0.37%) |
Jan 28, 2020 | 9.066 | 9.238 | 9.041 | 9.125 | 9,812,694 | +0.10(+1.11%) |
Jan 27, 2020 | 8.672 | 9.158 | 8.672 | 9.024 | 18,146,792 | +0.23(+2.67%) |
Jan 24, 2020 | 8.957 | 8.957 | 8.756 | 8.789 | 4,462,994 | -0.20(-2.24%) |
Jan 23, 2020 | 8.898 | 9.016 | 8.873 | 8.991 | 5,681,514 | +0.00(+0.00%) |
Jan 22, 2020 | 8.965 | 9.016 | 8.961 | 8.991 | 4,842,864 | +0.03(+0.28%) |
Jan 21, 2020 | 9.007 | 9.024 | 8.857 | 8.965 | 8,238,944 | -0.17(-1.83%) |
Jan 17, 2020 | 9.066 | 9.137 | 9.041 | 9.133 | 7,195,332 | +0.07(+0.74%) |
Jan 16, 2020 | 8.974 | 9.074 | 8.940 | 9.066 | 4,191,699 | +0.13(+1.41%) |
Jan 15, 2020 | 9.066 | 9.083 | 8.915 | 8.940 | 4,746,711 | +0.04(+0.47%) |
Jan 14, 2020 | 8.915 | 8.940 | 8.848 | 8.898 | 6,589,921 | -0.06(-0.65%) |
Jan 13, 2020 | 8.773 | 8.974 | 8.773 | 8.957 | 5,019,328 | +0.20(+2.30%) |
Jan 10, 2020 | 8.697 | 8.844 | 8.664 | 8.756 | 4,209,142 | +0.04(+0.48%) |
Jan 09, 2020 | 8.739 | 8.748 | 8.681 | 8.714 | 4,765,500 | +0.03(+0.29%) |
Jan 08, 2020 | 8.697 | 8.831 | 8.664 | 8.689 | 5,909,437 | +0.03(+0.39%) |
Jan 07, 2020 | 8.681 | 8.789 | 8.655 | 8.655 | 10,853,191 | -0.08(-0.86%) |
Jan 06, 2020 | 8.781 | 8.815 | 8.722 | 8.731 | 10,290,138 | -0.06(-0.67%) |
Jan 03, 2020 | 8.764 | 8.907 | 8.639 | 8.789 | 11,275,103 | -0.12(-1.32%) |