Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.133 | 7.195 | 6.244 | 6.534 | 32,938,568 | -0.68(-9.42%) |
Mar 30, 2020 | 7.936 | 7.942 | 7.158 | 7.214 | 28,135,580 | -0.81(-10.08%) |
Mar 27, 2020 | 7.876 | 8.293 | 7.718 | 8.023 | 22,617,678 | -0.18(-2.23%) |
Mar 26, 2020 | 7.992 | 8.810 | 7.754 | 8.206 | 30,354,090 | +0.58(+7.60%) |
Mar 25, 2020 | 7.089 | 8.437 | 6.979 | 7.626 | 37,602,308 | +0.85(+12.51%) |
Mar 24, 2020 | 6.693 | 7.516 | 6.381 | 6.778 | 39,765,968 | +0.41(+6.42%) |
Mar 23, 2020 | 6.009 | 6.595 | 5.582 | 6.369 | 41,495,316 | +0.37(+6.21%) |
Mar 20, 2020 | 5.826 | 6.455 | 5.796 | 5.997 | 32,991,722 | +0.27(+4.80%) |
Mar 19, 2020 | 5.796 | 6.192 | 4.954 | 5.723 | 27,246,824 | -0.21(-3.60%) |
Mar 18, 2020 | 6.827 | 6.924 | 3.813 | 5.936 | 55,220,232 | -1.27(-17.61%) |
Mar 17, 2020 | 7.394 | 7.498 | 6.833 | 7.205 | 40,895,148 | +0.00(+0.00%) |
Mar 16, 2020 | 6.955 | 8.193 | 6.747 | 7.205 | 42,937,892 | -0.12(-1.67%) |
Mar 13, 2020 | 7.882 | 8.035 | 6.711 | 7.327 | 28,300,372 | +0.27(+3.89%) |
Mar 12, 2020 | 7.693 | 7.718 | 6.888 | 7.053 | 31,626,256 | -1.82(-20.55%) |
Mar 11, 2020 | 9.206 | 9.249 | 8.718 | 8.877 | 31,725,054 | -0.52(-5.58%) |
Mar 10, 2020 | 9.853 | 9.920 | 9.218 | 9.401 | 22,427,600 | -0.11(-1.15%) |
Mar 09, 2020 | 9.780 | 9.902 | 9.414 | 9.511 | 21,288,222 | -0.92(-8.83%) |
Mar 06, 2020 | 10.51 | 10.59 | 10.16 | 10.43 | 31,901,046 | -0.37(-3.39%) |
Mar 05, 2020 | 10.99 | 11.03 | 10.77 | 10.80 | 15,085,201 | -0.33(-2.96%) |
Mar 04, 2020 | 11.12 | 11.34 | 10.97 | 11.13 | 20,314,998 | +0.22(+2.01%) |
Mar 03, 2020 | 11.05 | 11.38 | 10.79 | 10.91 | 17,480,570 | -0.16(-1.49%) |
Mar 02, 2020 | 10.55 | 11.07 | 10.48 | 11.07 | 26,558,498 | +0.68(+6.51%) |
Feb 28, 2020 | 10.35 | 10.49 | 10.05 | 10.40 | 31,601,578 | -0.32(-3.02%) |
Feb 27, 2020 | 11.06 | 11.07 | 10.63 | 10.72 | 28,105,822 | -0.43(-3.88%) |
Feb 26, 2020 | 11.19 | 11.41 | 11.11 | 11.15 | 16,805,758 | -0.04(-0.38%) |
Feb 25, 2020 | 11.53 | 11.58 | 11.16 | 11.19 | 21,498,934 | -0.35(-3.04%) |
Feb 24, 2020 | 11.45 | 11.59 | 11.34 | 11.55 | 15,201,161 | -0.10(-0.88%) |
Feb 21, 2020 | 11.84 | 11.88 | 11.65 | 11.65 | 14,169,290 | -0.22(-1.83%) |
Feb 20, 2020 | 11.76 | 11.87 | 11.75 | 11.87 | 9,216,801 | +0.11(+0.93%) |
Feb 19, 2020 | 11.82 | 11.87 | 11.74 | 11.76 | 11,578,748 | -0.06(-0.51%) |
Feb 18, 2020 | 11.70 | 11.82 | 11.65 | 11.82 | 12,520,438 | +0.12(+1.03%) |
Feb 14, 2020 | 11.58 | 11.71 | 11.58 | 11.70 | 6,221,200 | +0.13(+1.15%) |
Feb 13, 2020 | 11.51 | 11.57 | 11.50 | 11.56 | 8,186,742 | +0.08(+0.68%) |
Feb 12, 2020 | 11.47 | 11.59 | 11.45 | 11.48 | 9,054,412 | +0.01(+0.05%) |
Feb 11, 2020 | 11.53 | 11.55 | 11.43 | 11.48 | 9,178,545 | -0.03(-0.26%) |
Feb 10, 2020 | 11.70 | 11.70 | 11.47 | 11.51 | 11,463,398 | -0.10(-0.83%) |
Feb 07, 2020 | 11.63 | 11.65 | 11.56 | 11.61 | 9,884,309 | -0.02(-0.16%) |
Feb 06, 2020 | 11.60 | 11.72 | 11.59 | 11.62 | 12,391,601 | +0.01(+0.10%) |
Feb 05, 2020 | 11.39 | 11.64 | 11.37 | 11.61 | 14,098,100 | +0.25(+2.18%) |
Feb 04, 2020 | 11.31 | 11.41 | 11.26 | 11.36 | 16,790,972 | +0.10(+0.86%) |
Feb 03, 2020 | 11.23 | 11.33 | 11.22 | 11.27 | 11,046,223 | +0.02(+0.22%) |
Jan 31, 2020 | 11.18 | 11.29 | 11.17 | 11.24 | 12,433,141 | +0.07(+0.59%) |
Jan 30, 2020 | 11.30 | 11.33 | 11.15 | 11.18 | 16,197,321 | -0.06(-0.54%) |
Jan 29, 2020 | 11.06 | 11.25 | 11.05 | 11.24 | 14,199,423 | +0.20(+1.79%) |
Jan 28, 2020 | 10.99 | 11.07 | 10.97 | 11.04 | 7,817,150 | +0.08(+0.77%) |
Jan 27, 2020 | 10.97 | 10.99 | 10.93 | 10.96 | 8,273,963 | -0.05(-0.44%) |
Jan 24, 2020 | 11.05 | 11.08 | 10.95 | 11.00 | 6,831,288 | -0.05(-0.43%) |
Jan 23, 2020 | 11.02 | 11.06 | 10.99 | 11.05 | 6,289,408 | +0.04(+0.38%) |
Jan 22, 2020 | 11.07 | 11.11 | 11.00 | 11.01 | 7,285,039 | -0.07(-0.60%) |
Jan 21, 2020 | 10.97 | 11.09 | 10.96 | 11.07 | 10,779,500 | +0.13(+1.21%) |
Jan 17, 2020 | 10.94 | 10.96 | 10.86 | 10.94 | 9,077,865 | +0.02(+0.22%) |
Jan 16, 2020 | 10.94 | 10.98 | 10.89 | 10.92 | 5,859,975 | +0.03(+0.27%) |
Jan 15, 2020 | 10.87 | 10.96 | 10.85 | 10.89 | 8,983,279 | +0.04(+0.33%) |
Jan 14, 2020 | 10.82 | 10.87 | 10.82 | 10.85 | 5,941,513 | +0.04(+0.39%) |
Jan 13, 2020 | 10.78 | 10.82 | 10.78 | 10.81 | 7,049,892 | +0.04(+0.39%) |
Jan 10, 2020 | 10.81 | 10.85 | 10.77 | 10.77 | 5,951,402 | +0.01(+0.11%) |
Jan 09, 2020 | 10.73 | 10.85 | 10.69 | 10.76 | 10,599,028 | +0.04(+0.33%) |
Jan 08, 2020 | 10.70 | 10.81 | 10.69 | 10.72 | 9,522,464 | -0.03(-0.28%) |
Jan 07, 2020 | 10.66 | 10.76 | 10.61 | 10.75 | 12,284,849 | +0.12(+1.13%) |
Jan 06, 2020 | 10.64 | 10.66 | 10.61 | 10.63 | 8,457,557 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.66 | 10.61 | 10.63 | 4,720,296 | -0.03(-0.28%) |