Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.024 | 6.796 | 5.986 | 6.434 | 37,243,068 | +0.49(+8.17%) |
Mar 30, 2020 | 5.976 | 6.005 | 5.709 | 5.947 | 23,572,864 | +0.04(+0.65%) |
Mar 27, 2020 | 6.348 | 6.386 | 5.881 | 5.909 | 39,119,520 | -0.75(-11.30%) |
Mar 26, 2020 | 6.920 | 7.024 | 6.500 | 6.662 | 34,112,768 | -0.25(-3.59%) |
Mar 25, 2020 | 6.634 | 7.310 | 6.338 | 6.910 | 41,719,540 | +0.25(+3.72%) |
Mar 24, 2020 | 5.795 | 6.901 | 5.785 | 6.662 | 49,847,472 | +1.52(+29.68%) |
Mar 23, 2020 | 5.204 | 5.604 | 5.013 | 5.137 | 36,799,400 | -0.12(-2.35%) |
Mar 20, 2020 | 5.785 | 5.852 | 5.118 | 5.261 | 41,862,524 | -0.21(-3.83%) |
Mar 19, 2020 | 4.928 | 5.871 | 4.594 | 5.471 | 40,888,524 | +0.41(+8.10%) |
Mar 18, 2020 | 5.614 | 5.719 | 4.623 | 5.061 | 39,752,496 | -1.12(-18.06%) |
Mar 17, 2020 | 6.081 | 6.262 | 5.452 | 6.176 | 33,471,344 | +0.23(+3.85%) |
Mar 16, 2020 | 6.138 | 6.643 | 5.909 | 5.947 | 42,616,944 | -1.23(-17.13%) |
Mar 13, 2020 | 7.415 | 7.520 | 6.534 | 7.177 | 42,373,692 | +0.34(+5.02%) |
Mar 12, 2020 | 6.834 | 7.387 | 6.491 | 6.834 | 39,675,852 | -0.91(-11.70%) |
Mar 11, 2020 | 8.244 | 8.330 | 7.577 | 7.739 | 35,632,260 | -0.84(-9.78%) |
Mar 10, 2020 | 8.454 | 8.664 | 7.920 | 8.578 | 32,201,108 | +0.73(+9.36%) |
Mar 09, 2020 | 7.901 | 8.206 | 7.711 | 7.844 | 35,394,568 | -1.14(-12.73%) |
Mar 06, 2020 | 9.112 | 9.350 | 8.821 | 8.988 | 42,679,952 | -0.53(-5.61%) |
Mar 05, 2020 | 9.588 | 9.865 | 9.455 | 9.522 | 27,862,118 | -0.44(-4.40%) |
Mar 04, 2020 | 9.865 | 9.979 | 9.531 | 9.960 | 26,372,150 | +0.36(+3.77%) |
Mar 03, 2020 | 10.02 | 10.29 | 9.274 | 9.598 | 49,233,564 | -0.41(-4.10%) |
Mar 02, 2020 | 9.569 | 10.02 | 9.245 | 10.01 | 36,793,368 | +0.51(+5.42%) |
Feb 28, 2020 | 8.854 | 9.512 | 8.769 | 9.493 | 71,341,232 | +0.15(+1.63%) |
Feb 27, 2020 | 9.655 | 9.779 | 9.264 | 9.341 | 56,483,344 | -0.63(-6.31%) |
Feb 26, 2020 | 10.23 | 10.29 | 9.912 | 9.970 | 31,314,552 | -0.26(-2.52%) |
Feb 25, 2020 | 10.79 | 10.83 | 10.14 | 10.23 | 41,278,360 | -0.49(-4.54%) |
Feb 24, 2020 | 10.72 | 10.78 | 10.50 | 10.71 | 25,676,962 | -0.67(-5.86%) |
Feb 21, 2020 | 11.45 | 11.45 | 11.17 | 11.38 | 19,412,872 | -0.13(-1.16%) |
Feb 20, 2020 | 11.47 | 11.91 | 11.46 | 11.51 | 22,177,466 | -0.02(-0.17%) |
Feb 19, 2020 | 11.51 | 11.55 | 11.45 | 11.53 | 17,487,926 | +0.08(+0.67%) |
Feb 18, 2020 | 11.48 | 11.53 | 11.32 | 11.46 | 17,223,992 | -0.21(-1.80%) |
Feb 14, 2020 | 11.91 | 11.99 | 11.45 | 11.67 | 31,983,758 | -0.35(-2.93%) |
Feb 13, 2020 | 12.05 | 12.10 | 11.89 | 12.02 | 22,084,394 | -0.06(-0.47%) |
Feb 12, 2020 | 12.20 | 12.26 | 11.93 | 12.08 | 21,148,492 | +0.26(+2.18%) |
Feb 11, 2020 | 11.82 | 12.25 | 11.77 | 11.82 | 31,069,940 | +0.22(+1.89%) |
Feb 10, 2020 | 11.15 | 11.62 | 11.10 | 11.60 | 21,079,978 | +0.35(+3.14%) |
Feb 07, 2020 | 11.43 | 11.48 | 11.12 | 11.25 | 26,716,084 | -0.50(-4.22%) |
Feb 06, 2020 | 11.82 | 11.89 | 11.68 | 11.74 | 24,236,536 | -0.09(-0.73%) |
Feb 05, 2020 | 11.74 | 11.89 | 11.54 | 11.83 | 34,361,016 | +0.33(+2.90%) |
Feb 04, 2020 | 11.31 | 11.57 | 11.24 | 11.49 | 35,933,712 | +0.59(+5.42%) |
Feb 03, 2020 | 10.67 | 11.01 | 10.66 | 10.90 | 31,079,402 | +0.32(+3.06%) |
Jan 31, 2020 | 10.60 | 10.68 | 10.39 | 10.58 | 32,005,478 | -0.21(-1.94%) |
Jan 30, 2020 | 10.56 | 10.83 | 10.45 | 10.79 | 34,872,604 | +0.03(+0.27%) |
Jan 29, 2020 | 10.90 | 10.91 | 10.57 | 10.76 | 23,481,468 | -0.01(-0.09%) |
Jan 28, 2020 | 10.57 | 10.90 | 10.42 | 10.77 | 49,311,356 | +0.38(+3.67%) |
Jan 27, 2020 | 10.84 | 10.84 | 10.32 | 10.39 | 46,655,760 | -0.90(-7.94%) |
Jan 24, 2020 | 11.31 | 11.35 | 11.10 | 11.28 | 31,007,802 | -0.12(-1.09%) |
Jan 23, 2020 | 10.90 | 11.46 | 10.69 | 11.41 | 60,045,364 | -0.33(-2.84%) |
Jan 22, 2020 | 11.79 | 11.87 | 11.55 | 11.74 | 21,862,030 | +0.05(+0.41%) |
Jan 21, 2020 | 12.04 | 12.05 | 11.55 | 11.69 | 30,360,248 | -0.57(-4.66%) |
Jan 17, 2020 | 12.37 | 12.47 | 12.21 | 12.27 | 21,136,170 | +0.02(+0.16%) |
Jan 16, 2020 | 12.44 | 12.61 | 12.25 | 12.25 | 17,835,140 | -0.12(-1.00%) |
Jan 15, 2020 | 12.45 | 12.51 | 12.25 | 12.37 | 21,450,284 | -0.22(-1.74%) |
Jan 14, 2020 | 12.71 | 12.94 | 12.56 | 12.59 | 27,834,260 | -0.26(-2.00%) |
Jan 13, 2020 | 12.37 | 12.95 | 12.30 | 12.85 | 30,307,420 | +0.60(+4.88%) |
Jan 10, 2020 | 12.25 | 12.39 | 12.23 | 12.25 | 12,917,118 | -0.06(-0.46%) |
Jan 09, 2020 | 12.55 | 12.55 | 12.20 | 12.31 | 17,418,900 | -0.21(-1.67%) |
Jan 08, 2020 | 12.47 | 12.64 | 12.33 | 12.52 | 18,412,808 | +0.12(+1.00%) |
Jan 07, 2020 | 12.29 | 12.53 | 12.19 | 12.39 | 21,997,334 | +0.19(+1.56%) |
Jan 06, 2020 | 11.99 | 12.28 | 11.90 | 12.20 | 20,161,560 | +0.05(+0.39%) |
Jan 03, 2020 | 12.34 | 12.43 | 12.15 | 12.15 | 21,488,056 | -0.38(-3.03%) |