Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.410 | 8.765 | 8.250 | 8.375 | 5,717,941 | -0.03(-0.30%) |
Mar 30, 2020 | 8.110 | 8.470 | 8.000 | 8.400 | 6,892,800 | +0.35(+4.35%) |
Mar 27, 2020 | 8.410 | 8.740 | 8.005 | 8.050 | 6,336,300 | -0.82(-9.24%) |
Mar 26, 2020 | 8.590 | 9.415 | 8.340 | 8.870 | 7,492,512 | +0.46(+5.47%) |
Mar 25, 2020 | 7.810 | 8.920 | 7.550 | 8.410 | 7,695,264 | +0.75(+9.79%) |
Mar 24, 2020 | 7.180 | 7.840 | 7.180 | 7.660 | 5,311,632 | +0.99(+14.84%) |
Mar 23, 2020 | 6.510 | 6.968 | 6.470 | 6.670 | 5,174,203 | +0.01(+0.15%) |
Mar 20, 2020 | 7.710 | 7.920 | 6.420 | 6.660 | 10,667,000 | -0.59(-8.14%) |
Mar 19, 2020 | 5.880 | 7.660 | 5.775 | 7.250 | 8,666,192 | +1.37(+23.30%) |
Mar 18, 2020 | 6.080 | 6.160 | 5.360 | 5.880 | 9,378,054 | -0.70(-10.64%) |
Mar 17, 2020 | 6.680 | 7.050 | 5.900 | 6.580 | 11,365,481 | +0.02(+0.30%) |
Mar 16, 2020 | 6.700 | 7.130 | 6.490 | 6.560 | 7,519,308 | -1.59(-19.51%) |
Mar 13, 2020 | 8.470 | 8.850 | 7.600 | 8.150 | 6,780,300 | +0.09(+1.12%) |
Mar 12, 2020 | 8.530 | 8.820 | 7.930 | 8.060 | 6,541,573 | -1.32(-14.07%) |
Mar 11, 2020 | 9.870 | 10.04 | 9.280 | 9.380 | 6,378,023 | -0.82(-8.04%) |
Mar 10, 2020 | 9.820 | 10.23 | 9.655 | 10.20 | 6,018,283 | +0.79(+8.40%) |
Mar 09, 2020 | 9.790 | 9.955 | 9.410 | 9.410 | 4,405,798 | -1.28(-11.97%) |
Mar 06, 2020 | 10.57 | 11.06 | 10.49 | 10.69 | 3,702,700 | -0.31(-2.82%) |
Mar 05, 2020 | 11.25 | 11.44 | 10.88 | 11.00 | 6,770,824 | -0.63(-5.42%) |
Mar 04, 2020 | 11.59 | 11.78 | 11.37 | 11.63 | 4,744,017 | +0.26(+2.29%) |
Mar 03, 2020 | 11.83 | 12.10 | 11.24 | 11.37 | 6,207,525 | -0.35(-2.94%) |
Mar 02, 2020 | 11.26 | 11.72 | 11.03 | 11.71 | 4,099,433 | +0.61(+5.45%) |
Feb 28, 2020 | 10.90 | 11.23 | 10.76 | 11.11 | 7,188,400 | -0.28(-2.46%) |
Feb 27, 2020 | 11.57 | 11.85 | 11.37 | 11.39 | 8,319,484 | -0.58(-4.85%) |
Feb 26, 2020 | 12.46 | 12.66 | 11.95 | 11.97 | 5,750,338 | -0.37(-3.00%) |
Feb 25, 2020 | 12.85 | 12.92 | 12.30 | 12.34 | 4,912,854 | -0.40(-3.14%) |
Feb 24, 2020 | 12.59 | 13.01 | 12.55 | 12.74 | 5,266,914 | -0.50(-3.78%) |
Feb 21, 2020 | 13.67 | 13.67 | 13.15 | 13.24 | 4,802,900 | -0.58(-4.20%) |
Feb 20, 2020 | 13.30 | 13.88 | 13.22 | 13.82 | 5,900,514 | +0.48(+3.64%) |
Feb 19, 2020 | 13.24 | 13.46 | 13.24 | 13.34 | 3,560,323 | +0.12(+0.95%) |
Feb 18, 2020 | 13.40 | 13.53 | 13.14 | 13.21 | 3,411,996 | -0.37(-2.72%) |
Feb 14, 2020 | 13.62 | 13.70 | 13.49 | 13.58 | 2,964,600 | -0.06(-0.44%) |
Feb 13, 2020 | 13.62 | 13.74 | 13.46 | 13.64 | 2,741,127 | -0.07(-0.51%) |
Feb 12, 2020 | 13.53 | 13.80 | 13.39 | 13.71 | 4,386,228 | +0.31(+2.28%) |
Feb 11, 2020 | 13.11 | 13.49 | 13.03 | 13.40 | 5,019,109 | +0.40(+3.08%) |
Feb 10, 2020 | 13.11 | 13.21 | 12.83 | 13.01 | 3,749,094 | -0.21(-1.55%) |
Feb 07, 2020 | 13.40 | 13.41 | 13.12 | 13.21 | 4,271,600 | -0.35(-2.58%) |
Feb 06, 2020 | 13.60 | 13.73 | 13.39 | 13.56 | 4,739,178 | +0.02(+0.15%) |
Feb 05, 2020 | 13.50 | 13.61 | 13.19 | 13.54 | 8,549,741 | +0.23(+1.77%) |
Feb 04, 2020 | 13.10 | 13.38 | 12.99 | 13.30 | 4,647,459 | +0.47(+3.66%) |
Feb 03, 2020 | 13.29 | 13.52 | 12.69 | 12.84 | 6,643,011 | -0.31(-2.40%) |
Jan 31, 2020 | 14.00 | 14.00 | 12.50 | 13.15 | 17,067,200 | +0.21(+1.62%) |
Jan 30, 2020 | 12.93 | 13.06 | 12.56 | 12.94 | 6,505,159 | -0.15(-1.11%) |
Jan 29, 2020 | 13.24 | 13.33 | 12.94 | 13.09 | 5,808,017 | +0.01(+0.04%) |
Jan 28, 2020 | 13.01 | 13.22 | 12.83 | 13.08 | 3,844,310 | +0.25(+1.95%) |
Jan 27, 2020 | 13.06 | 13.20 | 12.76 | 12.83 | 4,310,454 | -0.63(-4.72%) |
Jan 24, 2020 | 13.64 | 13.76 | 13.37 | 13.46 | 3,201,800 | -0.06(-0.48%) |
Jan 23, 2020 | 13.22 | 13.56 | 13.02 | 13.53 | 2,800,096 | +0.21(+1.58%) |
Jan 22, 2020 | 13.49 | 13.55 | 13.23 | 13.32 | 3,168,733 | -0.13(-0.97%) |
Jan 21, 2020 | 13.48 | 13.61 | 13.38 | 13.45 | 4,414,785 | -0.10(-0.74%) |
Jan 17, 2020 | 13.54 | 13.64 | 13.38 | 13.55 | 4,772,500 | +0.14(+1.04%) |
Jan 16, 2020 | 13.44 | 13.47 | 13.29 | 13.41 | 3,339,455 | +0.00(+0.00%) |
Jan 15, 2020 | 13.35 | 13.43 | 13.16 | 13.41 | 3,338,825 | +0.04(+0.30%) |
Jan 14, 2020 | 13.17 | 13.43 | 13.07 | 13.37 | 5,589,881 | +0.18(+1.36%) |
Jan 13, 2020 | 12.66 | 13.22 | 12.65 | 13.19 | 4,604,408 | +0.54(+4.31%) |
Jan 10, 2020 | 12.69 | 12.76 | 12.60 | 12.64 | 2,499,300 | +0.00(+0.04%) |
Jan 09, 2020 | 12.70 | 12.75 | 12.49 | 12.64 | 2,406,342 | -0.02(-0.16%) |
Jan 08, 2020 | 12.49 | 12.72 | 12.42 | 12.66 | 2,913,838 | +0.13(+1.04%) |
Jan 07, 2020 | 12.36 | 12.60 | 12.35 | 12.53 | 2,838,865 | +0.21(+1.70%) |
Jan 06, 2020 | 12.38 | 12.47 | 12.25 | 12.32 | 2,411,882 | -0.23(-1.83%) |
Jan 03, 2020 | 12.55 | 12.64 | 12.42 | 12.55 | 2,482,400 | -0.23(-1.80%) |