Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.652 | 6.412 | 5.554 | 6.148 | 34,235,396 | +0.48(+8.42%) |
Mar 30, 2020 | 5.603 | 5.817 | 5.320 | 5.671 | 15,592,616 | +0.04(+0.69%) |
Mar 27, 2020 | 5.700 | 5.827 | 5.349 | 5.632 | 20,385,818 | -0.32(-5.40%) |
Mar 26, 2020 | 5.827 | 6.178 | 5.652 | 5.954 | 17,690,002 | +0.23(+4.09%) |
Mar 25, 2020 | 5.866 | 6.002 | 5.525 | 5.720 | 22,134,654 | -0.08(-1.34%) |
Mar 24, 2020 | 5.788 | 6.041 | 5.457 | 5.798 | 23,190,708 | +0.50(+9.38%) |
Mar 23, 2020 | 5.086 | 5.691 | 4.969 | 5.301 | 20,187,598 | +0.15(+2.84%) |
Mar 20, 2020 | 5.038 | 5.311 | 4.823 | 5.155 | 24,588,598 | +0.01(+0.19%) |
Mar 19, 2020 | 4.823 | 5.291 | 4.492 | 5.145 | 19,519,028 | +0.37(+7.76%) |
Mar 18, 2020 | 5.067 | 5.349 | 4.434 | 4.775 | 28,496,998 | -0.66(-12.19%) |
Mar 17, 2020 | 5.301 | 6.090 | 5.242 | 5.437 | 31,052,980 | +0.25(+4.89%) |
Mar 16, 2020 | 4.677 | 5.203 | 4.424 | 5.184 | 23,517,530 | -0.10(-1.85%) |
Mar 13, 2020 | 5.349 | 5.379 | 4.794 | 5.281 | 24,226,530 | +0.34(+6.90%) |
Mar 12, 2020 | 5.203 | 5.340 | 4.843 | 4.940 | 25,075,260 | -0.90(-15.36%) |
Mar 11, 2020 | 6.226 | 6.304 | 5.739 | 5.837 | 22,761,124 | -0.61(-9.52%) |
Mar 10, 2020 | 6.343 | 6.480 | 5.739 | 6.451 | 20,429,678 | +0.57(+9.78%) |
Mar 09, 2020 | 6.012 | 6.421 | 5.700 | 5.876 | 20,547,284 | -1.02(-14.83%) |
Mar 06, 2020 | 7.035 | 7.493 | 6.821 | 6.899 | 20,056,182 | -0.35(-4.84%) |
Mar 05, 2020 | 7.581 | 7.785 | 7.064 | 7.250 | 19,176,168 | -0.59(-7.58%) |
Mar 04, 2020 | 7.873 | 7.873 | 7.620 | 7.844 | 11,212,911 | +0.14(+1.77%) |
Mar 03, 2020 | 8.019 | 8.360 | 7.483 | 7.708 | 20,210,126 | -0.35(-4.35%) |
Mar 02, 2020 | 7.941 | 8.058 | 7.620 | 8.058 | 17,806,248 | +0.24(+3.12%) |
Feb 28, 2020 | 7.308 | 7.902 | 7.220 | 7.815 | 22,052,276 | +0.24(+3.22%) |
Feb 27, 2020 | 7.795 | 7.912 | 7.357 | 7.571 | 23,594,230 | -0.48(-5.93%) |
Feb 26, 2020 | 8.409 | 8.458 | 8.029 | 8.049 | 15,161,871 | -0.23(-2.82%) |
Feb 25, 2020 | 8.974 | 9.072 | 8.127 | 8.282 | 19,526,712 | -0.62(-7.00%) |
Feb 24, 2020 | 8.789 | 9.042 | 8.653 | 8.906 | 13,591,792 | -0.28(-3.08%) |
Feb 21, 2020 | 9.003 | 9.228 | 8.784 | 9.189 | 11,284,348 | +0.16(+1.73%) |
Feb 20, 2020 | 8.974 | 9.150 | 8.926 | 9.033 | 9,382,341 | +0.07(+0.76%) |
Feb 19, 2020 | 8.623 | 8.984 | 8.623 | 8.965 | 13,909,568 | +0.37(+4.31%) |
Feb 18, 2020 | 8.458 | 8.633 | 8.429 | 8.594 | 8,684,661 | +0.03(+0.34%) |
Feb 14, 2020 | 8.740 | 8.770 | 8.468 | 8.565 | 19,813,366 | -0.18(-2.01%) |
Feb 13, 2020 | 8.828 | 8.994 | 8.692 | 8.740 | 12,400,266 | -0.15(-1.64%) |
Feb 12, 2020 | 9.091 | 9.189 | 8.867 | 8.887 | 13,941,169 | -0.05(-0.55%) |
Feb 11, 2020 | 8.838 | 9.140 | 8.799 | 8.935 | 11,021,426 | +0.16(+1.78%) |
Feb 10, 2020 | 8.789 | 8.896 | 8.643 | 8.779 | 11,433,173 | -0.05(-0.55%) |
Feb 07, 2020 | 9.091 | 9.111 | 8.799 | 8.828 | 13,717,632 | -0.36(-3.92%) |
Feb 06, 2020 | 9.597 | 9.617 | 9.150 | 9.189 | 13,157,317 | -0.05(-0.53%) |
Feb 05, 2020 | 9.043 | 9.276 | 9.004 | 9.237 | 15,361,921 | +0.36(+4.06%) |
Feb 04, 2020 | 8.955 | 9.130 | 8.848 | 8.877 | 15,098,357 | +0.09(+1.00%) |
Feb 03, 2020 | 8.858 | 9.052 | 8.721 | 8.790 | 16,574,774 | -0.04(-0.44%) |
Jan 31, 2020 | 9.296 | 9.422 | 8.804 | 8.828 | 27,807,188 | -0.32(-3.51%) |
Jan 30, 2020 | 9.033 | 9.237 | 8.848 | 9.150 | 16,925,078 | +0.08(+0.86%) |
Jan 29, 2020 | 8.945 | 9.305 | 8.945 | 9.072 | 15,160,421 | +0.14(+1.53%) |
Jan 28, 2020 | 9.004 | 9.150 | 8.809 | 8.936 | 14,188,587 | +0.09(+0.99%) |
Jan 27, 2020 | 8.877 | 8.994 | 8.760 | 8.848 | 14,769,074 | -0.30(-3.30%) |
Jan 24, 2020 | 9.403 | 9.442 | 9.004 | 9.150 | 15,193,288 | -0.28(-2.99%) |
Jan 23, 2020 | 9.539 | 9.568 | 9.179 | 9.432 | 18,120,732 | -0.27(-2.81%) |
Jan 22, 2020 | 9.685 | 9.763 | 9.510 | 9.704 | 14,245,499 | +0.02(+0.20%) |
Jan 21, 2020 | 10.23 | 10.23 | 9.549 | 9.685 | 27,715,094 | -0.54(-5.24%) |
Jan 17, 2020 | 10.25 | 10.39 | 10.13 | 10.22 | 11,864,340 | +0.04(+0.38%) |
Jan 16, 2020 | 10.27 | 10.39 | 10.15 | 10.18 | 10,824,686 | -0.04(-0.38%) |
Jan 15, 2020 | 10.63 | 10.67 | 10.13 | 10.22 | 18,562,964 | -0.40(-3.76%) |
Jan 14, 2020 | 10.42 | 10.78 | 10.34 | 10.62 | 17,200,480 | +0.19(+1.77%) |
Jan 13, 2020 | 10.48 | 10.63 | 10.29 | 10.43 | 9,655,639 | +0.00(+0.00%) |
Jan 10, 2020 | 10.52 | 10.65 | 10.36 | 10.43 | 9,538,607 | -0.13(-1.20%) |
Jan 09, 2020 | 10.78 | 10.84 | 10.23 | 10.56 | 20,431,758 | -0.29(-2.69%) |
Jan 08, 2020 | 10.83 | 10.97 | 10.73 | 10.85 | 10,201,703 | +0.02(+0.18%) |
Jan 07, 2020 | 10.54 | 10.91 | 10.54 | 10.83 | 12,265,723 | +0.33(+3.15%) |
Jan 06, 2020 | 10.42 | 10.70 | 10.36 | 10.50 | 9,949,888 | +0.05(+0.47%) |
Jan 03, 2020 | 10.37 | 10.60 | 10.32 | 10.45 | 10,781,505 | -0.08(-0.74%) |