Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.578 | 6.673 | 6.347 | 6.450 | 1,227,696 | +0.10(+1.62%) |
Mar 30, 2020 | 6.244 | 6.407 | 6.021 | 6.347 | 2,025,723 | +0.03(+0.41%) |
Mar 27, 2020 | 6.510 | 6.510 | 6.278 | 6.321 | 1,437,032 | -0.40(-5.99%) |
Mar 26, 2020 | 6.475 | 6.904 | 6.398 | 6.724 | 1,937,158 | +0.32(+4.95%) |
Mar 25, 2020 | 6.338 | 6.707 | 5.995 | 6.407 | 1,822,314 | +0.27(+4.33%) |
Mar 24, 2020 | 5.746 | 6.184 | 5.729 | 6.141 | 1,920,251 | +0.82(+15.48%) |
Mar 23, 2020 | 5.661 | 5.661 | 5.215 | 5.318 | 1,568,380 | -0.40(-7.05%) |
Mar 20, 2020 | 5.806 | 5.918 | 5.463 | 5.721 | 1,627,664 | +0.13(+2.30%) |
Mar 19, 2020 | 5.356 | 5.659 | 5.069 | 5.592 | 1,292,077 | +0.29(+5.41%) |
Mar 18, 2020 | 5.904 | 5.904 | 5.061 | 5.305 | 2,064,656 | -0.86(-13.95%) |
Mar 17, 2020 | 6.258 | 6.402 | 5.921 | 6.166 | 1,640,238 | +0.03(+0.41%) |
Mar 16, 2020 | 6.604 | 6.773 | 6.081 | 6.140 | 1,836,464 | -0.90(-12.81%) |
Mar 13, 2020 | 7.026 | 7.043 | 6.284 | 7.043 | 3,033,645 | +0.57(+8.87%) |
Mar 12, 2020 | 6.849 | 6.908 | 6.469 | 6.469 | 2,981,954 | -0.86(-11.74%) |
Mar 11, 2020 | 7.507 | 7.616 | 7.220 | 7.330 | 2,763,625 | -0.42(-5.44%) |
Mar 10, 2020 | 8.207 | 8.207 | 7.254 | 7.751 | 2,485,750 | +0.30(+3.96%) |
Mar 09, 2020 | 7.768 | 8.038 | 7.439 | 7.456 | 4,581,029 | -1.87(-20.07%) |
Mar 06, 2020 | 9.632 | 9.657 | 9.202 | 9.328 | 1,666,862 | -0.61(-6.11%) |
Mar 05, 2020 | 10.04 | 10.06 | 9.775 | 9.936 | 1,206,293 | -0.36(-3.52%) |
Mar 04, 2020 | 10.34 | 10.34 | 10.08 | 10.30 | 533,257 | +0.19(+1.83%) |
Mar 03, 2020 | 10.48 | 10.62 | 9.986 | 10.11 | 2,566,805 | -0.33(-3.15%) |
Mar 02, 2020 | 10.35 | 10.44 | 9.964 | 10.44 | 4,900,148 | +0.26(+2.57%) |
Feb 28, 2020 | 9.700 | 10.18 | 9.632 | 10.18 | 3,537,415 | +0.16(+1.60%) |
Feb 27, 2020 | 10.34 | 10.49 | 10.02 | 10.02 | 1,297,552 | -0.59(-5.56%) |
Feb 26, 2020 | 11.01 | 11.03 | 10.61 | 10.61 | 1,515,849 | -0.33(-3.01%) |
Feb 25, 2020 | 11.46 | 11.50 | 10.88 | 10.94 | 972,295 | -0.51(-4.42%) |
Feb 24, 2020 | 11.64 | 11.65 | 11.42 | 11.45 | 1,700,399 | -0.57(-4.71%) |
Feb 21, 2020 | 12.10 | 12.10 | 11.92 | 12.01 | 292,848 | -0.16(-1.32%) |
Feb 20, 2020 | 12.24 | 12.31 | 12.15 | 12.17 | 465,094 | -0.03(-0.21%) |
Feb 19, 2020 | 12.10 | 12.23 | 12.05 | 12.20 | 528,225 | +0.16(+1.33%) |
Feb 18, 2020 | 12.04 | 12.06 | 11.92 | 12.04 | 380,155 | -0.09(-0.77%) |
Feb 14, 2020 | 12.22 | 12.23 | 12.06 | 12.13 | 259,887 | -0.06(-0.48%) |
Feb 13, 2020 | 12.16 | 12.26 | 12.12 | 12.19 | 298,504 | -0.05(-0.41%) |
Feb 12, 2020 | 12.26 | 12.31 | 12.14 | 12.24 | 424,698 | +0.18(+1.47%) |
Feb 11, 2020 | 12.07 | 12.12 | 12.02 | 12.06 | 383,358 | +0.13(+1.06%) |
Feb 10, 2020 | 11.97 | 11.98 | 11.87 | 11.93 | 388,075 | -0.08(-0.70%) |
Feb 07, 2020 | 12.06 | 12.07 | 11.97 | 12.02 | 257,160 | -0.09(-0.77%) |
Feb 06, 2020 | 12.31 | 12.31 | 12.10 | 12.11 | 290,082 | -0.15(-1.24%) |
Feb 05, 2020 | 12.01 | 12.30 | 12.01 | 12.26 | 385,254 | +0.45(+3.78%) |
Feb 04, 2020 | 11.95 | 12.03 | 11.79 | 11.82 | 445,758 | +0.03(+0.21%) |
Feb 03, 2020 | 11.90 | 11.93 | 11.75 | 11.79 | 928,371 | -0.15(-1.27%) |
Jan 31, 2020 | 12.10 | 12.10 | 11.88 | 11.94 | 763,183 | -0.37(-3.01%) |
Jan 30, 2020 | 12.11 | 12.31 | 12.06 | 12.31 | 367,005 | +0.10(+0.83%) |
Jan 29, 2020 | 12.42 | 12.46 | 12.21 | 12.21 | 705,606 | -0.14(-1.09%) |
Jan 28, 2020 | 12.34 | 12.42 | 12.30 | 12.35 | 736,996 | +0.06(+0.48%) |
Jan 27, 2020 | 12.43 | 12.43 | 12.28 | 12.29 | 899,031 | -0.35(-2.74%) |
Jan 24, 2020 | 12.75 | 12.76 | 12.54 | 12.63 | 782,983 | -0.17(-1.32%) |
Jan 23, 2020 | 12.78 | 12.85 | 12.61 | 12.80 | 504,795 | -0.04(-0.33%) |
Jan 22, 2020 | 12.96 | 12.97 | 12.84 | 12.85 | 272,198 | -0.14(-1.10%) |
Jan 21, 2020 | 13.17 | 13.22 | 12.98 | 12.99 | 435,594 | -0.26(-1.97%) |
Jan 17, 2020 | 13.37 | 13.39 | 13.23 | 13.25 | 247,083 | -0.08(-0.63%) |
Jan 16, 2020 | 13.37 | 13.45 | 13.33 | 13.33 | 198,977 | +0.00(+0.00%) |
Jan 15, 2020 | 13.37 | 13.39 | 13.28 | 13.33 | 272,730 | -0.08(-0.63%) |
Jan 14, 2020 | 13.39 | 13.43 | 13.30 | 13.42 | 260,365 | +0.02(+0.13%) |
Jan 13, 2020 | 13.40 | 13.44 | 13.32 | 13.40 | 445,107 | -0.01(-0.06%) |
Jan 10, 2020 | 13.50 | 13.50 | 13.40 | 13.41 | 209,380 | -0.08(-0.63%) |
Jan 09, 2020 | 13.40 | 13.52 | 13.24 | 13.50 | 263,969 | +0.08(+0.57%) |
Jan 08, 2020 | 13.67 | 13.69 | 13.39 | 13.42 | 425,182 | -0.26(-1.91%) |
Jan 07, 2020 | 13.67 | 13.68 | 13.51 | 13.68 | 1,367,998 | -0.03(-0.25%) |
Jan 06, 2020 | 13.66 | 13.78 | 13.60 | 13.71 | 347,405 | +0.11(+0.81%) |
Jan 03, 2020 | 13.81 | 13.81 | 13.54 | 13.60 | 450,772 | +0.00(+0.00%) |