Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.290 | 7.410 | 6.980 | 7.130 | 1,062,892 | -0.15(-2.06%) |
Mar 30, 2020 | 6.990 | 7.340 | 6.700 | 7.280 | 1,217,933 | +0.41(+5.97%) |
Mar 27, 2020 | 6.800 | 7.060 | 6.470 | 6.870 | 3,098,800 | -0.19(-2.69%) |
Mar 26, 2020 | 7.000 | 7.440 | 6.850 | 7.060 | 1,333,933 | +0.10(+1.44%) |
Mar 25, 2020 | 7.170 | 7.300 | 6.750 | 6.960 | 1,376,208 | -0.19(-2.66%) |
Mar 24, 2020 | 7.030 | 7.210 | 6.585 | 7.150 | 2,023,589 | +0.51(+7.68%) |
Mar 23, 2020 | 6.990 | 7.580 | 6.480 | 6.640 | 2,117,025 | -0.29(-4.18%) |
Mar 20, 2020 | 7.350 | 7.560 | 6.810 | 6.930 | 2,576,500 | -0.28(-3.88%) |
Mar 19, 2020 | 6.580 | 7.350 | 6.310 | 7.210 | 2,539,316 | +0.59(+8.91%) |
Mar 18, 2020 | 5.380 | 6.870 | 5.380 | 6.620 | 1,903,812 | +0.84(+14.53%) |
Mar 17, 2020 | 6.160 | 6.370 | 5.310 | 5.780 | 2,501,059 | -0.14(-2.36%) |
Mar 16, 2020 | 6.000 | 6.730 | 5.600 | 5.920 | 2,453,842 | -1.62(-21.49%) |
Mar 13, 2020 | 7.510 | 7.720 | 6.210 | 7.540 | 1,880,100 | +0.54(+7.71%) |
Mar 12, 2020 | 7.820 | 8.010 | 6.990 | 7.000 | 2,411,659 | -1.54(-18.03%) |
Mar 11, 2020 | 8.880 | 9.045 | 8.320 | 8.540 | 1,418,025 | -0.66(-7.17%) |
Mar 10, 2020 | 8.800 | 9.200 | 8.250 | 9.200 | 1,481,567 | +0.72(+8.49%) |
Mar 09, 2020 | 8.650 | 9.320 | 8.450 | 8.480 | 1,472,856 | -0.87(-9.30%) |
Mar 06, 2020 | 9.580 | 10.20 | 9.110 | 9.350 | 1,550,600 | -0.70(-6.97%) |
Mar 05, 2020 | 10.07 | 10.32 | 9.910 | 10.05 | 1,255,165 | -0.23(-2.24%) |
Mar 04, 2020 | 10.00 | 10.30 | 9.650 | 10.28 | 1,460,547 | +0.53(+5.44%) |
Mar 03, 2020 | 9.860 | 10.23 | 9.640 | 9.750 | 1,780,187 | -0.08(-0.81%) |
Mar 02, 2020 | 10.19 | 10.40 | 9.420 | 9.830 | 2,344,199 | -0.28(-2.77%) |
Feb 28, 2020 | 10.01 | 10.29 | 9.800 | 10.11 | 2,635,500 | -0.06(-0.59%) |
Feb 27, 2020 | 10.30 | 11.11 | 9.780 | 10.17 | 4,312,859 | -2.35(-18.77%) |
Feb 26, 2020 | 12.75 | 12.99 | 12.24 | 12.52 | 2,043,166 | -0.13(-1.03%) |
Feb 25, 2020 | 13.11 | 13.42 | 12.63 | 12.65 | 1,322,426 | -0.41(-3.14%) |
Feb 24, 2020 | 13.13 | 13.23 | 12.66 | 13.06 | 1,244,607 | -0.45(-3.33%) |
Feb 21, 2020 | 13.45 | 13.54 | 13.20 | 13.51 | 1,227,900 | +0.04(+0.30%) |
Feb 20, 2020 | 13.53 | 13.63 | 13.33 | 13.47 | 944,329 | -0.11(-0.81%) |
Feb 19, 2020 | 13.65 | 13.78 | 13.50 | 13.58 | 725,551 | -0.02(-0.15%) |
Feb 18, 2020 | 13.61 | 13.73 | 13.50 | 13.60 | 972,320 | -0.05(-0.37%) |
Feb 14, 2020 | 13.41 | 13.71 | 13.40 | 13.65 | 758,300 | +0.17(+1.26%) |
Feb 13, 2020 | 13.56 | 13.71 | 13.39 | 13.48 | 537,979 | -0.16(-1.17%) |
Feb 12, 2020 | 13.58 | 14.00 | 13.10 | 13.64 | 898,542 | +0.13(+0.96%) |
Feb 11, 2020 | 14.25 | 14.29 | 13.49 | 13.51 | 999,478 | -0.62(-4.39%) |
Feb 10, 2020 | 13.15 | 14.19 | 12.94 | 14.13 | 1,358,245 | +0.98(+7.45%) |
Feb 07, 2020 | 13.65 | 13.71 | 13.13 | 13.15 | 938,200 | -0.55(-4.01%) |
Feb 06, 2020 | 14.39 | 14.53 | 13.59 | 13.70 | 984,753 | -0.65(-4.50%) |
Feb 05, 2020 | 14.48 | 14.73 | 13.92 | 14.35 | 1,297,974 | -0.07(-0.52%) |
Feb 04, 2020 | 13.67 | 14.54 | 13.67 | 14.42 | 1,585,511 | +0.88(+6.50%) |
Feb 03, 2020 | 12.76 | 13.55 | 12.67 | 13.54 | 1,155,254 | +0.75(+5.86%) |
Jan 31, 2020 | 12.86 | 13.03 | 12.63 | 12.79 | 1,423,900 | -0.12(-0.93%) |
Jan 30, 2020 | 13.01 | 13.12 | 12.62 | 12.91 | 1,864,496 | -0.18(-1.38%) |
Jan 29, 2020 | 13.08 | 13.39 | 13.05 | 13.09 | 652,305 | -0.02(-0.15%) |
Jan 28, 2020 | 13.26 | 13.55 | 13.05 | 13.11 | 1,139,261 | -0.11(-0.83%) |
Jan 27, 2020 | 13.29 | 13.58 | 13.01 | 13.22 | 1,247,841 | -0.43(-3.15%) |
Jan 24, 2020 | 13.70 | 13.81 | 13.37 | 13.65 | 1,697,500 | -0.10(-0.73%) |
Jan 23, 2020 | 13.96 | 14.02 | 13.54 | 13.75 | 1,380,886 | -0.21(-1.50%) |
Jan 22, 2020 | 14.03 | 14.31 | 13.89 | 13.96 | 1,294,366 | -0.07(-0.50%) |
Jan 21, 2020 | 14.33 | 14.45 | 13.85 | 14.03 | 1,957,121 | -0.34(-2.37%) |
Jan 17, 2020 | 14.84 | 14.85 | 14.25 | 14.37 | 1,766,000 | -0.42(-2.84%) |
Jan 16, 2020 | 14.96 | 15.20 | 14.29 | 14.79 | 2,090,729 | -0.11(-0.74%) |
Jan 15, 2020 | 14.29 | 14.93 | 14.15 | 14.90 | 2,307,782 | +0.61(+4.27%) |
Jan 14, 2020 | 13.89 | 14.50 | 13.42 | 14.29 | 3,788,647 | +0.45(+3.25%) |
Jan 13, 2020 | 14.77 | 14.77 | 13.76 | 13.84 | 4,995,192 | -0.92(-6.23%) |
Jan 10, 2020 | 14.57 | 15.20 | 13.50 | 14.76 | 19,901,000 | -9.98(-40.34%) |
Jan 09, 2020 | 24.10 | 24.85 | 23.73 | 24.74 | 2,604,327 | +0.78(+3.26%) |
Jan 08, 2020 | 24.02 | 24.16 | 23.57 | 23.96 | 579,303 | -0.06(-0.25%) |
Jan 07, 2020 | 23.86 | 24.38 | 23.64 | 24.02 | 762,597 | -0.03(-0.12%) |
Jan 06, 2020 | 23.90 | 24.13 | 23.00 | 24.05 | 953,895 | +0.07(+0.29%) |
Jan 03, 2020 | 23.27 | 24.33 | 23.11 | 23.98 | 989,000 | +0.38(+1.61%) |