Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.824 | 6.971 | 6.732 | 6.799 | 9,813,358 | -0.13(-1.93%) |
Mar 30, 2020 | 6.606 | 6.983 | 6.598 | 6.933 | 7,442,961 | +0.40(+6.15%) |
Mar 27, 2020 | 6.431 | 6.728 | 6.179 | 6.531 | 15,925,232 | -0.28(-4.06%) |
Mar 26, 2020 | 6.456 | 6.870 | 6.397 | 6.807 | 15,311,206 | +0.35(+5.45%) |
Mar 25, 2020 | 6.205 | 6.623 | 6.133 | 6.456 | 16,381,797 | +0.16(+2.53%) |
Mar 24, 2020 | 5.945 | 6.339 | 5.845 | 6.297 | 15,821,097 | +0.75(+13.60%) |
Mar 23, 2020 | 5.962 | 6.029 | 5.510 | 5.543 | 16,040,179 | -0.57(-9.32%) |
Mar 20, 2020 | 6.171 | 6.653 | 5.945 | 6.112 | 29,751,158 | -0.11(-1.75%) |
Mar 19, 2020 | 5.384 | 6.305 | 5.342 | 6.221 | 22,886,942 | +0.87(+16.28%) |
Mar 18, 2020 | 4.940 | 5.443 | 4.873 | 5.351 | 14,545,217 | +0.13(+2.57%) |
Mar 17, 2020 | 5.150 | 5.217 | 4.898 | 5.217 | 19,302,756 | +0.23(+4.71%) |
Mar 16, 2020 | 5.116 | 5.384 | 4.856 | 4.982 | 26,352,550 | -0.73(-12.76%) |
Mar 13, 2020 | 5.895 | 6.112 | 5.292 | 5.711 | 37,425,836 | +0.10(+1.79%) |
Mar 12, 2020 | 5.794 | 5.945 | 5.484 | 5.610 | 35,900,376 | -1.08(-16.15%) |
Mar 11, 2020 | 6.891 | 7.025 | 6.648 | 6.690 | 21,101,614 | -0.82(-10.93%) |
Mar 10, 2020 | 7.528 | 7.569 | 7.109 | 7.511 | 22,400,326 | +0.08(+1.01%) |
Mar 09, 2020 | 7.452 | 7.695 | 7.209 | 7.435 | 23,372,536 | -0.37(-4.72%) |
Mar 06, 2020 | 7.795 | 7.862 | 7.620 | 7.804 | 12,908,483 | -0.06(-0.75%) |
Mar 05, 2020 | 7.963 | 8.101 | 7.821 | 7.862 | 9,823,050 | -0.32(-3.89%) |
Mar 04, 2020 | 8.130 | 8.197 | 7.888 | 8.181 | 10,259,476 | +0.15(+1.88%) |
Mar 03, 2020 | 8.022 | 8.231 | 7.900 | 8.030 | 13,808,394 | -0.07(-0.88%) |
Mar 02, 2020 | 8.010 | 8.109 | 7.762 | 8.101 | 12,318,720 | +0.39(+5.04%) |
Feb 28, 2020 | 7.671 | 7.803 | 7.555 | 7.712 | 19,900,070 | -0.12(-1.48%) |
Feb 27, 2020 | 8.043 | 8.051 | 7.745 | 7.828 | 18,529,418 | -0.25(-3.07%) |
Feb 26, 2020 | 8.060 | 8.180 | 8.027 | 8.076 | 16,409,871 | +0.07(+0.93%) |
Feb 25, 2020 | 8.242 | 8.250 | 7.977 | 8.002 | 13,529,757 | -0.22(-2.62%) |
Feb 24, 2020 | 8.366 | 8.382 | 8.192 | 8.217 | 8,527,356 | -0.26(-3.03%) |
Feb 21, 2020 | 8.449 | 8.490 | 8.325 | 8.473 | 5,479,586 | -0.02(-0.29%) |
Feb 20, 2020 | 8.449 | 8.573 | 8.436 | 8.498 | 6,332,715 | +0.07(+0.88%) |
Feb 19, 2020 | 8.465 | 8.589 | 8.416 | 8.424 | 7,749,225 | -0.02(-0.29%) |
Feb 18, 2020 | 8.473 | 8.490 | 8.378 | 8.449 | 5,346,690 | +0.00(+0.00%) |
Feb 14, 2020 | 8.349 | 8.565 | 8.333 | 8.449 | 6,862,564 | +0.04(+0.49%) |
Feb 13, 2020 | 8.548 | 8.565 | 8.387 | 8.407 | 6,861,505 | -0.26(-2.96%) |
Feb 12, 2020 | 8.904 | 8.962 | 8.556 | 8.664 | 10,106,716 | -0.41(-4.56%) |
Feb 11, 2020 | 8.978 | 9.127 | 8.962 | 9.078 | 6,717,176 | +0.13(+1.48%) |
Feb 10, 2020 | 8.920 | 9.053 | 8.821 | 8.945 | 7,133,998 | -0.01(-0.09%) |
Feb 07, 2020 | 9.028 | 9.061 | 8.937 | 8.953 | 6,091,799 | -0.16(-1.73%) |
Feb 06, 2020 | 9.144 | 9.144 | 9.061 | 9.111 | 10,370,400 | -0.01(-0.09%) |
Feb 05, 2020 | 9.053 | 9.185 | 9.011 | 9.119 | 14,236,324 | +0.12(+1.38%) |
Feb 04, 2020 | 8.937 | 9.049 | 8.904 | 8.995 | 9,842,199 | +0.16(+1.78%) |
Feb 03, 2020 | 8.763 | 8.908 | 8.614 | 8.838 | 15,566,733 | +0.07(+0.85%) |
Jan 31, 2020 | 8.813 | 8.838 | 8.631 | 8.763 | 60,397,864 | -0.20(-2.22%) |
Jan 30, 2020 | 8.887 | 8.966 | 8.813 | 8.962 | 6,830,129 | -0.02(-0.18%) |
Jan 29, 2020 | 9.011 | 9.078 | 8.937 | 8.978 | 7,565,618 | -0.03(-0.37%) |
Jan 28, 2020 | 8.953 | 9.123 | 8.929 | 9.011 | 9,936,031 | +0.10(+1.11%) |
Jan 27, 2020 | 8.565 | 9.044 | 8.565 | 8.912 | 18,374,882 | +0.23(+2.67%) |
Jan 24, 2020 | 8.846 | 8.846 | 8.647 | 8.680 | 4,519,090 | -0.20(-2.24%) |
Jan 23, 2020 | 8.788 | 8.904 | 8.763 | 8.879 | 5,752,926 | +0.00(+0.00%) |
Jan 22, 2020 | 8.854 | 8.904 | 8.850 | 8.879 | 4,903,734 | +0.02(+0.28%) |
Jan 21, 2020 | 8.896 | 8.912 | 8.747 | 8.854 | 8,342,500 | -0.17(-1.83%) |
Jan 17, 2020 | 8.953 | 9.024 | 8.929 | 9.020 | 7,285,771 | +0.07(+0.74%) |
Jan 16, 2020 | 8.862 | 8.962 | 8.829 | 8.953 | 4,244,386 | +0.12(+1.41%) |
Jan 15, 2020 | 8.953 | 8.970 | 8.804 | 8.829 | 4,806,373 | +0.04(+0.47%) |
Jan 14, 2020 | 8.804 | 8.829 | 8.738 | 8.788 | 6,672,751 | -0.06(-0.65%) |
Jan 13, 2020 | 8.664 | 8.862 | 8.664 | 8.846 | 5,082,417 | +0.20(+2.30%) |
Jan 10, 2020 | 8.589 | 8.734 | 8.556 | 8.647 | 4,262,048 | +0.04(+0.48%) |
Jan 09, 2020 | 8.631 | 8.639 | 8.573 | 8.606 | 4,825,398 | +0.02(+0.29%) |
Jan 08, 2020 | 8.589 | 8.722 | 8.556 | 8.581 | 5,983,714 | +0.03(+0.39%) |
Jan 07, 2020 | 8.573 | 8.680 | 8.548 | 8.548 | 10,989,606 | -0.07(-0.86%) |
Jan 06, 2020 | 8.672 | 8.705 | 8.614 | 8.622 | 10,419,477 | -0.06(-0.67%) |
Jan 03, 2020 | 8.656 | 8.796 | 8.531 | 8.680 | 11,416,821 | -0.12(-1.32%) |