Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.388 | 8.512 | 8.118 | 8.227 | 4,831,748 | -0.67(-7.54%) |
Mar 30, 2020 | 8.431 | 9.022 | 8.402 | 8.898 | 9,266,135 | +0.30(+3.48%) |
Mar 27, 2020 | 7.418 | 8.599 | 7.337 | 8.599 | 5,096,102 | +1.04(+13.80%) |
Mar 26, 2020 | 7.053 | 7.600 | 6.878 | 7.556 | 2,356,843 | +0.58(+8.37%) |
Mar 25, 2020 | 7.053 | 7.126 | 6.732 | 6.973 | 2,689,918 | +0.08(+1.16%) |
Mar 24, 2020 | 6.820 | 6.958 | 6.659 | 6.892 | 2,525,302 | +0.69(+11.18%) |
Mar 23, 2020 | 6.353 | 6.593 | 6.119 | 6.200 | 3,266,347 | +0.15(+2.41%) |
Mar 20, 2020 | 6.550 | 6.878 | 6.054 | 6.054 | 3,126,022 | -0.40(-6.21%) |
Mar 19, 2020 | 6.375 | 6.572 | 6.003 | 6.455 | 3,400,702 | +0.01(+0.11%) |
Mar 18, 2020 | 6.520 | 6.798 | 6.243 | 6.448 | 2,752,047 | -0.47(-6.85%) |
Mar 17, 2020 | 6.623 | 7.060 | 6.375 | 6.922 | 3,343,691 | +0.32(+4.86%) |
Mar 16, 2020 | 6.790 | 7.053 | 6.396 | 6.601 | 5,333,319 | -1.05(-13.73%) |
Mar 13, 2020 | 7.607 | 7.695 | 7.148 | 7.651 | 5,952,468 | +0.69(+9.84%) |
Mar 12, 2020 | 6.863 | 7.687 | 6.644 | 6.965 | 7,165,115 | -0.22(-3.05%) |
Mar 11, 2020 | 7.651 | 7.790 | 7.031 | 7.184 | 6,529,881 | -0.33(-4.37%) |
Mar 10, 2020 | 7.221 | 7.775 | 7.009 | 7.512 | 9,718,791 | +0.86(+12.94%) |
Mar 09, 2020 | 6.681 | 6.965 | 6.608 | 6.652 | 6,837,674 | +0.43(+6.92%) |
Mar 06, 2020 | 6.170 | 6.378 | 6.119 | 6.221 | 4,456,365 | +0.07(+1.07%) |
Mar 05, 2020 | 6.360 | 6.396 | 6.134 | 6.156 | 2,049,580 | -0.44(-6.64%) |
Mar 04, 2020 | 6.725 | 6.747 | 6.499 | 6.593 | 1,871,826 | -0.13(-1.95%) |
Mar 03, 2020 | 6.892 | 6.973 | 6.579 | 6.725 | 2,171,453 | -0.15(-2.23%) |
Mar 02, 2020 | 6.798 | 6.900 | 6.644 | 6.878 | 1,937,794 | +0.07(+1.07%) |
Feb 28, 2020 | 6.491 | 6.885 | 6.455 | 6.805 | 3,160,573 | +0.11(+1.63%) |
Feb 27, 2020 | 6.418 | 6.878 | 6.367 | 6.696 | 2,512,215 | +0.20(+3.03%) |
Feb 26, 2020 | 6.557 | 6.692 | 6.477 | 6.499 | 1,585,609 | +0.04(+0.56%) |
Feb 25, 2020 | 6.630 | 6.659 | 6.411 | 6.462 | 2,096,398 | -0.16(-2.42%) |
Feb 24, 2020 | 6.710 | 6.732 | 6.564 | 6.623 | 2,960,981 | -0.34(-4.82%) |
Feb 21, 2020 | 7.009 | 7.038 | 6.878 | 6.958 | 1,747,419 | -0.10(-1.45%) |
Feb 20, 2020 | 7.221 | 7.235 | 7.060 | 7.060 | 1,202,386 | -0.15(-2.12%) |
Feb 19, 2020 | 7.170 | 7.242 | 7.100 | 7.213 | 1,251,466 | +0.11(+1.54%) |
Feb 18, 2020 | 7.148 | 7.213 | 7.046 | 7.104 | 1,486,901 | -0.23(-3.18%) |
Feb 14, 2020 | 7.323 | 7.381 | 7.253 | 7.337 | 2,063,037 | -0.04(-0.59%) |
Feb 13, 2020 | 7.461 | 7.520 | 7.359 | 7.381 | 2,033,242 | -0.08(-1.08%) |
Feb 12, 2020 | 7.432 | 7.593 | 7.396 | 7.461 | 2,220,374 | +0.17(+2.30%) |
Feb 11, 2020 | 7.221 | 7.418 | 7.221 | 7.294 | 2,656,571 | +0.27(+3.84%) |
Feb 10, 2020 | 6.987 | 7.060 | 6.922 | 7.024 | 2,264,698 | +0.14(+2.01%) |
Feb 07, 2020 | 6.973 | 6.987 | 6.786 | 6.885 | 4,288,409 | -0.20(-2.78%) |
Feb 06, 2020 | 7.476 | 7.498 | 7.078 | 7.082 | 3,003,001 | -0.42(-5.54%) |
Feb 05, 2020 | 7.622 | 7.666 | 7.476 | 7.498 | 3,466,186 | +0.16(+2.19%) |
Feb 04, 2020 | 7.396 | 7.542 | 7.315 | 7.337 | 3,259,992 | +0.20(+2.76%) |
Feb 03, 2020 | 7.213 | 7.323 | 7.133 | 7.140 | 4,206,786 | -0.07(-0.91%) |
Jan 31, 2020 | 7.264 | 7.370 | 7.111 | 7.206 | 5,804,942 | +0.05(+0.71%) |
Jan 30, 2020 | 7.301 | 7.301 | 6.929 | 7.155 | 5,247,276 | -0.33(-4.39%) |
Jan 29, 2020 | 7.491 | 7.549 | 7.403 | 7.483 | 3,866,222 | +0.04(+0.59%) |
Jan 28, 2020 | 7.454 | 7.593 | 7.432 | 7.439 | 3,378,037 | -0.03(-0.39%) |
Jan 27, 2020 | 7.505 | 7.549 | 7.381 | 7.469 | 4,581,374 | -0.26(-3.40%) |
Jan 24, 2020 | 8.016 | 8.038 | 7.673 | 7.731 | 4,899,903 | -0.45(-5.53%) |
Jan 23, 2020 | 8.052 | 8.278 | 7.899 | 8.183 | 4,409,596 | -0.09(-1.06%) |
Jan 22, 2020 | 8.315 | 8.358 | 8.157 | 8.271 | 2,334,426 | -0.07(-0.79%) |
Jan 21, 2020 | 8.512 | 8.519 | 8.315 | 8.337 | 1,965,788 | -0.23(-2.64%) |
Jan 17, 2020 | 8.519 | 8.716 | 8.490 | 8.563 | 3,973,202 | +0.12(+1.47%) |
Jan 16, 2020 | 8.424 | 8.570 | 8.198 | 8.439 | 3,945,506 | +0.01(+0.17%) |
Jan 15, 2020 | 8.512 | 8.577 | 8.322 | 8.424 | 4,021,237 | -0.24(-2.78%) |
Jan 14, 2020 | 8.825 | 8.854 | 8.621 | 8.665 | 3,206,485 | -0.26(-2.86%) |
Jan 13, 2020 | 9.051 | 9.059 | 8.782 | 8.920 | 3,781,087 | -0.17(-1.85%) |
Jan 10, 2020 | 9.372 | 9.387 | 9.059 | 9.088 | 3,586,562 | -0.42(-4.45%) |
Jan 09, 2020 | 9.321 | 9.635 | 9.299 | 9.511 | 4,001,813 | +0.26(+2.76%) |
Jan 08, 2020 | 9.445 | 9.555 | 9.153 | 9.256 | 6,084,005 | -0.19(-2.01%) |
Jan 07, 2020 | 9.380 | 9.474 | 9.336 | 9.445 | 2,547,209 | +0.03(+0.31%) |
Jan 06, 2020 | 9.365 | 9.482 | 9.336 | 9.416 | 2,599,537 | -0.13(-1.38%) |
Jan 03, 2020 | 9.307 | 9.555 | 9.277 | 9.547 | 4,604,576 | +0.19(+2.03%) |