Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.067 | 6.255 | 6.014 | 6.206 | 7,101,928 | +0.17(+2.84%) |
Mar 30, 2020 | 6.018 | 6.083 | 5.953 | 6.034 | 3,845,847 | +0.07(+1.09%) |
Mar 27, 2020 | 5.953 | 6.104 | 5.887 | 5.969 | 6,104,178 | -0.35(-5.56%) |
Mar 26, 2020 | 5.822 | 6.349 | 5.773 | 6.320 | 11,324,542 | +0.54(+9.32%) |
Mar 25, 2020 | 5.716 | 5.994 | 5.528 | 5.781 | 8,888,052 | +0.13(+2.31%) |
Mar 24, 2020 | 5.732 | 5.822 | 5.610 | 5.651 | 9,698,377 | +0.28(+5.17%) |
Mar 23, 2020 | 5.471 | 5.528 | 5.263 | 5.373 | 7,896,988 | +0.06(+1.08%) |
Mar 20, 2020 | 5.896 | 5.896 | 5.291 | 5.316 | 9,953,887 | -0.27(-4.82%) |
Mar 19, 2020 | 5.389 | 5.634 | 5.165 | 5.585 | 6,957,153 | +0.40(+7.72%) |
Mar 18, 2020 | 5.259 | 5.536 | 5.063 | 5.185 | 7,506,565 | -0.87(-14.31%) |
Mar 17, 2020 | 5.708 | 6.091 | 5.561 | 6.051 | 4,958,517 | +0.43(+7.70%) |
Mar 16, 2020 | 5.724 | 5.985 | 5.520 | 5.618 | 4,667,057 | -0.64(-10.18%) |
Mar 13, 2020 | 6.247 | 6.345 | 5.936 | 6.255 | 6,431,652 | +0.28(+4.64%) |
Mar 12, 2020 | 6.124 | 6.296 | 5.904 | 5.977 | 7,008,237 | -0.65(-9.74%) |
Mar 11, 2020 | 6.606 | 6.704 | 6.443 | 6.622 | 8,474,018 | -0.24(-3.45%) |
Mar 10, 2020 | 7.137 | 7.186 | 6.614 | 6.859 | 8,828,187 | +0.29(+4.48%) |
Mar 09, 2020 | 6.663 | 6.941 | 6.549 | 6.565 | 4,029,837 | -1.15(-14.92%) |
Mar 06, 2020 | 7.692 | 7.749 | 7.635 | 7.716 | 4,461,424 | -0.29(-3.67%) |
Mar 05, 2020 | 8.092 | 8.161 | 7.937 | 8.010 | 5,437,662 | -0.28(-3.35%) |
Mar 04, 2020 | 8.117 | 8.317 | 8.059 | 8.288 | 5,310,895 | +0.28(+3.47%) |
Mar 03, 2020 | 8.100 | 8.321 | 7.970 | 8.010 | 7,172,456 | -0.30(-3.63%) |
Mar 02, 2020 | 7.921 | 8.321 | 7.921 | 8.313 | 5,329,163 | +0.39(+4.95%) |
Feb 28, 2020 | 7.733 | 7.949 | 7.659 | 7.921 | 8,587,782 | -0.22(-2.71%) |
Feb 27, 2020 | 8.190 | 8.296 | 8.031 | 8.141 | 5,115,584 | -0.27(-3.20%) |
Feb 26, 2020 | 8.419 | 8.574 | 8.378 | 8.411 | 4,666,252 | +0.11(+1.28%) |
Feb 25, 2020 | 8.525 | 8.566 | 8.272 | 8.304 | 5,099,015 | -0.21(-2.49%) |
Feb 24, 2020 | 8.468 | 8.566 | 8.427 | 8.517 | 2,851,741 | -0.39(-4.40%) |
Feb 21, 2020 | 8.884 | 8.958 | 8.802 | 8.909 | 2,641,951 | +0.07(+0.83%) |
Feb 20, 2020 | 8.974 | 8.974 | 8.794 | 8.835 | 3,319,324 | -0.13(-1.46%) |
Feb 19, 2020 | 8.884 | 8.982 | 8.868 | 8.966 | 3,282,729 | +0.17(+1.95%) |
Feb 18, 2020 | 8.664 | 8.819 | 8.639 | 8.794 | 3,291,974 | +0.08(+0.94%) |
Feb 14, 2020 | 8.737 | 8.790 | 8.688 | 8.713 | 2,895,823 | +0.02(+0.19%) |
Feb 13, 2020 | 8.672 | 8.737 | 8.651 | 8.696 | 2,895,591 | -0.06(-0.65%) |
Feb 12, 2020 | 8.680 | 8.811 | 8.680 | 8.753 | 4,192,244 | +0.16(+1.80%) |
Feb 11, 2020 | 8.541 | 8.623 | 8.484 | 8.598 | 2,928,820 | +0.18(+2.13%) |
Feb 10, 2020 | 8.394 | 8.460 | 8.374 | 8.419 | 2,745,463 | -0.05(-0.58%) |
Feb 07, 2020 | 8.427 | 8.500 | 8.394 | 8.468 | 2,774,092 | -0.14(-1.61%) |
Feb 06, 2020 | 8.509 | 8.615 | 8.468 | 8.606 | 3,555,278 | +0.01(+0.09%) |
Feb 05, 2020 | 8.672 | 8.676 | 8.566 | 8.598 | 2,829,717 | +0.07(+0.86%) |
Feb 04, 2020 | 8.598 | 8.615 | 8.517 | 8.525 | 4,359,246 | +0.11(+1.26%) |
Feb 03, 2020 | 8.419 | 8.476 | 8.372 | 8.419 | 3,291,561 | +0.10(+1.18%) |
Jan 31, 2020 | 8.411 | 8.427 | 8.239 | 8.321 | 6,875,345 | -0.24(-2.86%) |
Jan 30, 2020 | 8.443 | 8.574 | 8.443 | 8.566 | 3,975,539 | +0.04(+0.48%) |
Jan 29, 2020 | 8.509 | 8.566 | 8.476 | 8.525 | 1,803,180 | +0.00(+0.00%) |
Jan 28, 2020 | 8.492 | 8.545 | 8.451 | 8.525 | 2,317,354 | +0.07(+0.87%) |
Jan 27, 2020 | 8.549 | 8.557 | 8.362 | 8.451 | 3,373,620 | -0.34(-3.90%) |
Jan 24, 2020 | 8.713 | 8.835 | 8.713 | 8.794 | 6,046,742 | +0.14(+1.60%) |
Jan 23, 2020 | 8.713 | 8.721 | 8.574 | 8.655 | 3,205,798 | -0.11(-1.30%) |
Jan 22, 2020 | 8.745 | 8.786 | 8.737 | 8.770 | 3,206,245 | +0.11(+1.23%) |
Jan 21, 2020 | 8.582 | 8.713 | 8.570 | 8.664 | 3,401,220 | +0.09(+1.05%) |
Jan 17, 2020 | 8.492 | 8.582 | 8.468 | 8.574 | 4,982,760 | +0.12(+1.45%) |
Jan 16, 2020 | 8.378 | 8.492 | 8.362 | 8.451 | 3,983,819 | +0.10(+1.17%) |
Jan 15, 2020 | 8.370 | 8.443 | 8.296 | 8.353 | 4,593,703 | -0.02(-0.29%) |
Jan 14, 2020 | 8.427 | 8.492 | 8.288 | 8.378 | 6,971,812 | -0.12(-1.44%) |
Jan 13, 2020 | 8.411 | 8.566 | 8.406 | 8.500 | 4,743,293 | +0.07(+0.87%) |
Jan 10, 2020 | 8.541 | 8.664 | 8.406 | 8.427 | 5,170,133 | -0.11(-1.34%) |
Jan 09, 2020 | 8.541 | 8.680 | 8.525 | 8.541 | 6,073,250 | +0.16(+1.88%) |
Jan 08, 2020 | 8.234 | 8.423 | 8.195 | 8.383 | 5,773,312 | +0.27(+3.38%) |
Jan 07, 2020 | 8.132 | 8.180 | 8.101 | 8.109 | 3,120,701 | -0.02(-0.29%) |
Jan 06, 2020 | 8.109 | 8.164 | 8.101 | 8.132 | 2,629,555 | +0.03(+0.39%) |
Jan 03, 2020 | 8.093 | 8.117 | 8.031 | 8.101 | 3,629,550 | +0.00(+0.00%) |