Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.659 | 6.420 | 5.561 | 6.157 | 34,190,612 | +0.48(+8.42%) |
Mar 30, 2020 | 5.610 | 5.825 | 5.327 | 5.678 | 15,572,217 | +0.04(+0.69%) |
Mar 27, 2020 | 5.708 | 5.835 | 5.356 | 5.639 | 20,359,150 | -0.32(-5.40%) |
Mar 26, 2020 | 5.835 | 6.186 | 5.659 | 5.961 | 17,666,860 | +0.23(+4.09%) |
Mar 25, 2020 | 5.874 | 6.010 | 5.532 | 5.727 | 22,105,698 | -0.08(-1.34%) |
Mar 24, 2020 | 5.796 | 6.049 | 5.464 | 5.805 | 23,160,370 | +0.50(+9.38%) |
Mar 23, 2020 | 5.093 | 5.698 | 4.976 | 5.308 | 20,161,188 | +0.15(+2.84%) |
Mar 20, 2020 | 5.044 | 5.317 | 4.830 | 5.161 | 24,556,432 | +0.01(+0.19%) |
Mar 19, 2020 | 4.830 | 5.298 | 4.498 | 5.152 | 19,493,492 | +0.37(+7.76%) |
Mar 18, 2020 | 5.074 | 5.356 | 4.439 | 4.781 | 28,459,718 | -0.66(-12.19%) |
Mar 17, 2020 | 5.308 | 6.098 | 5.249 | 5.444 | 31,012,356 | +0.25(+4.89%) |
Mar 16, 2020 | 4.683 | 5.210 | 4.430 | 5.191 | 23,486,764 | -0.10(-1.85%) |
Mar 13, 2020 | 5.356 | 5.386 | 4.800 | 5.288 | 24,194,838 | +0.34(+6.90%) |
Mar 12, 2020 | 5.210 | 5.347 | 4.849 | 4.947 | 25,042,456 | -0.90(-15.36%) |
Mar 11, 2020 | 6.235 | 6.313 | 5.747 | 5.844 | 22,731,348 | -0.61(-9.52%) |
Mar 10, 2020 | 6.352 | 6.488 | 5.747 | 6.459 | 20,402,952 | +0.58(+9.78%) |
Mar 09, 2020 | 6.020 | 6.430 | 5.708 | 5.883 | 20,520,404 | -1.02(-14.83%) |
Mar 06, 2020 | 7.044 | 7.503 | 6.830 | 6.908 | 20,029,944 | -0.35(-4.84%) |
Mar 05, 2020 | 7.591 | 7.796 | 7.074 | 7.259 | 19,151,082 | -0.60(-7.58%) |
Mar 04, 2020 | 7.883 | 7.883 | 7.630 | 7.854 | 11,198,242 | +0.14(+1.77%) |
Mar 03, 2020 | 8.030 | 8.371 | 7.493 | 7.718 | 20,183,688 | -0.35(-4.35%) |
Mar 02, 2020 | 7.952 | 8.069 | 7.630 | 8.069 | 17,782,954 | +0.24(+3.12%) |
Feb 28, 2020 | 7.318 | 7.913 | 7.230 | 7.825 | 22,023,426 | +0.24(+3.22%) |
Feb 27, 2020 | 7.805 | 7.923 | 7.366 | 7.581 | 23,563,364 | -0.48(-5.93%) |
Feb 26, 2020 | 8.420 | 8.469 | 8.040 | 8.059 | 15,142,036 | -0.23(-2.82%) |
Feb 25, 2020 | 8.986 | 9.084 | 8.137 | 8.293 | 19,501,168 | -0.62(-7.00%) |
Feb 24, 2020 | 8.801 | 9.054 | 8.664 | 8.918 | 13,574,012 | -0.28(-3.08%) |
Feb 21, 2020 | 9.015 | 9.240 | 8.796 | 9.201 | 11,269,586 | +0.16(+1.73%) |
Feb 20, 2020 | 8.986 | 9.162 | 8.937 | 9.045 | 9,370,067 | +0.07(+0.76%) |
Feb 19, 2020 | 8.635 | 8.996 | 8.635 | 8.976 | 13,891,372 | +0.37(+4.31%) |
Feb 18, 2020 | 8.469 | 8.645 | 8.440 | 8.605 | 8,673,299 | +0.03(+0.34%) |
Feb 14, 2020 | 8.752 | 8.781 | 8.479 | 8.576 | 19,787,446 | -0.18(-2.01%) |
Feb 13, 2020 | 8.840 | 9.006 | 8.703 | 8.752 | 12,384,044 | -0.15(-1.64%) |
Feb 12, 2020 | 9.103 | 9.201 | 8.879 | 8.898 | 13,922,932 | -0.05(-0.55%) |
Feb 11, 2020 | 8.849 | 9.152 | 8.810 | 8.947 | 11,007,008 | +0.16(+1.78%) |
Feb 10, 2020 | 8.801 | 8.908 | 8.654 | 8.791 | 11,418,216 | -0.05(-0.55%) |
Feb 07, 2020 | 9.103 | 9.123 | 8.810 | 8.840 | 13,699,687 | -0.36(-3.92%) |
Feb 06, 2020 | 9.610 | 9.630 | 9.162 | 9.201 | 13,140,104 | -0.05(-0.53%) |
Feb 05, 2020 | 9.054 | 9.288 | 9.015 | 9.249 | 15,341,824 | +0.36(+4.06%) |
Feb 04, 2020 | 8.967 | 9.142 | 8.860 | 8.889 | 15,078,605 | +0.09(+1.00%) |
Feb 03, 2020 | 8.869 | 9.064 | 8.733 | 8.801 | 16,553,090 | -0.04(-0.44%) |
Jan 31, 2020 | 9.308 | 9.435 | 8.816 | 8.840 | 27,770,810 | -0.32(-3.51%) |
Jan 30, 2020 | 9.045 | 9.249 | 8.860 | 9.162 | 16,902,936 | +0.08(+0.86%) |
Jan 29, 2020 | 8.957 | 9.318 | 8.957 | 9.084 | 15,140,587 | +0.14(+1.53%) |
Jan 28, 2020 | 9.015 | 9.162 | 8.821 | 8.947 | 14,170,025 | +0.09(+0.99%) |
Jan 27, 2020 | 8.889 | 9.006 | 8.772 | 8.860 | 14,749,753 | -0.30(-3.30%) |
Jan 24, 2020 | 9.415 | 9.454 | 9.015 | 9.162 | 15,173,412 | -0.28(-2.99%) |
Jan 23, 2020 | 9.552 | 9.581 | 9.191 | 9.444 | 18,097,026 | -0.27(-2.81%) |
Jan 22, 2020 | 9.698 | 9.776 | 9.522 | 9.717 | 14,226,863 | +0.02(+0.20%) |
Jan 21, 2020 | 10.24 | 10.24 | 9.561 | 9.698 | 27,678,836 | -0.54(-5.24%) |
Jan 17, 2020 | 10.26 | 10.40 | 10.15 | 10.23 | 11,848,819 | +0.04(+0.38%) |
Jan 16, 2020 | 10.28 | 10.40 | 10.17 | 10.19 | 10,810,525 | -0.04(-0.38%) |
Jan 15, 2020 | 10.64 | 10.68 | 10.15 | 10.23 | 18,538,680 | -0.40(-3.76%) |
Jan 14, 2020 | 10.43 | 10.79 | 10.35 | 10.63 | 17,177,978 | +0.19(+1.77%) |
Jan 13, 2020 | 10.50 | 10.64 | 10.30 | 10.45 | 9,643,007 | +0.00(+0.00%) |
Jan 10, 2020 | 10.54 | 10.66 | 10.37 | 10.45 | 9,526,129 | -0.13(-1.20%) |
Jan 09, 2020 | 10.79 | 10.86 | 10.24 | 10.57 | 20,405,028 | -0.29(-2.69%) |
Jan 08, 2020 | 10.85 | 10.98 | 10.74 | 10.87 | 10,188,357 | +0.02(+0.18%) |
Jan 07, 2020 | 10.56 | 10.93 | 10.56 | 10.85 | 12,249,676 | +0.33(+3.15%) |
Jan 06, 2020 | 10.43 | 10.71 | 10.37 | 10.52 | 9,936,872 | +0.05(+0.47%) |
Jan 03, 2020 | 10.38 | 10.61 | 10.33 | 10.47 | 10,767,400 | -0.08(-0.74%) |