Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.639 | 8.776 | 8.186 | 8.388 | 19,772,806 | -0.34(-3.89%) |
Mar 30, 2020 | 8.930 | 9.088 | 8.396 | 8.728 | 18,759,500 | -0.33(-3.66%) |
Mar 27, 2020 | 8.671 | 9.452 | 8.655 | 9.059 | 25,708,234 | -0.21(-2.27%) |
Mar 26, 2020 | 8.064 | 9.375 | 7.806 | 9.270 | 27,816,278 | +1.33(+16.70%) |
Mar 25, 2020 | 8.105 | 8.432 | 7.773 | 7.943 | 25,524,530 | +0.04(+0.51%) |
Mar 24, 2020 | 7.539 | 8.064 | 7.474 | 7.903 | 19,319,276 | +0.98(+14.14%) |
Mar 23, 2020 | 7.320 | 7.498 | 6.730 | 6.924 | 20,643,178 | -0.51(-6.86%) |
Mar 20, 2020 | 7.684 | 7.975 | 6.875 | 7.434 | 29,331,300 | -0.13(-1.71%) |
Mar 19, 2020 | 6.439 | 7.911 | 6.026 | 7.563 | 17,265,754 | +0.96(+14.58%) |
Mar 18, 2020 | 7.765 | 7.887 | 6.422 | 6.600 | 22,142,212 | -1.68(-20.31%) |
Mar 17, 2020 | 8.315 | 8.356 | 7.531 | 8.283 | 25,404,340 | +0.20(+2.50%) |
Mar 16, 2020 | 8.089 | 9.197 | 8.081 | 8.081 | 22,160,084 | -2.22(-21.52%) |
Mar 13, 2020 | 9.650 | 10.30 | 9.173 | 10.30 | 21,410,528 | +1.50(+17.11%) |
Mar 12, 2020 | 9.043 | 9.787 | 8.517 | 8.792 | 25,901,246 | -1.12(-11.27%) |
Mar 11, 2020 | 10.42 | 10.52 | 9.779 | 9.909 | 36,346,916 | -0.91(-8.38%) |
Mar 10, 2020 | 10.40 | 10.92 | 9.755 | 10.81 | 21,389,962 | +0.98(+9.95%) |
Mar 09, 2020 | 10.78 | 10.85 | 9.828 | 9.836 | 19,732,790 | -2.19(-18.22%) |
Mar 06, 2020 | 12.20 | 12.63 | 11.87 | 12.03 | 29,420,190 | -0.90(-6.95%) |
Mar 05, 2020 | 12.97 | 13.10 | 12.76 | 12.93 | 18,888,896 | -0.57(-4.25%) |
Mar 04, 2020 | 13.24 | 13.51 | 12.89 | 13.50 | 17,136,006 | +0.39(+2.96%) |
Mar 03, 2020 | 13.64 | 14.02 | 12.89 | 13.11 | 28,217,394 | -0.61(-4.48%) |
Mar 02, 2020 | 13.11 | 13.73 | 12.84 | 13.73 | 16,502,918 | +0.65(+4.98%) |
Feb 28, 2020 | 12.88 | 13.16 | 12.67 | 13.08 | 27,072,330 | -0.29(-2.15%) |
Feb 27, 2020 | 13.78 | 14.03 | 13.36 | 13.36 | 17,472,342 | -0.77(-5.43%) |
Feb 26, 2020 | 14.55 | 14.64 | 14.12 | 14.13 | 12,806,724 | -0.30(-2.05%) |
Feb 25, 2020 | 15.21 | 15.23 | 14.36 | 14.43 | 13,090,556 | -0.75(-4.95%) |
Feb 24, 2020 | 15.19 | 15.29 | 15.06 | 15.18 | 9,323,333 | -0.55(-3.51%) |
Feb 21, 2020 | 15.90 | 15.95 | 15.59 | 15.73 | 10,138,541 | -0.28(-1.75%) |
Feb 20, 2020 | 15.72 | 16.09 | 15.72 | 16.01 | 10,533,428 | +0.23(+1.47%) |
Feb 19, 2020 | 15.70 | 15.86 | 15.63 | 15.78 | 8,656,815 | +0.14(+0.87%) |
Feb 18, 2020 | 15.72 | 15.78 | 15.42 | 15.64 | 9,517,368 | -0.14(-0.86%) |
Feb 14, 2020 | 15.75 | 15.83 | 15.67 | 15.78 | 7,940,773 | +0.01(+0.05%) |
Feb 13, 2020 | 15.68 | 15.78 | 15.59 | 15.77 | 9,438,998 | +0.01(+0.05%) |
Feb 12, 2020 | 15.85 | 15.99 | 15.73 | 15.76 | 7,480,794 | +0.01(+0.05%) |
Feb 11, 2020 | 15.70 | 15.86 | 15.62 | 15.75 | 8,029,834 | +0.14(+0.92%) |
Feb 10, 2020 | 15.59 | 15.71 | 15.58 | 15.61 | 10,040,099 | -0.06(-0.41%) |
Feb 07, 2020 | 15.53 | 15.72 | 15.47 | 15.67 | 10,892,179 | -0.01(-0.05%) |
Feb 06, 2020 | 16.12 | 16.19 | 15.67 | 15.68 | 11,359,051 | -0.32(-2.00%) |
Feb 05, 2020 | 15.70 | 16.03 | 15.70 | 16.00 | 14,333,714 | +0.53(+3.41%) |
Feb 04, 2020 | 15.47 | 15.62 | 15.44 | 15.47 | 13,061,900 | +0.30(+1.95%) |
Feb 03, 2020 | 15.11 | 15.31 | 15.10 | 15.18 | 11,847,172 | +0.22(+1.44%) |
Jan 31, 2020 | 15.06 | 15.11 | 14.90 | 14.96 | 20,659,466 | -0.30(-1.94%) |
Jan 30, 2020 | 14.93 | 15.27 | 14.85 | 15.26 | 12,037,552 | +0.16(+1.06%) |
Jan 29, 2020 | 15.28 | 15.42 | 15.09 | 15.10 | 10,555,691 | -0.17(-1.10%) |
Jan 28, 2020 | 15.17 | 15.39 | 15.09 | 15.27 | 11,169,027 | +0.20(+1.33%) |
Jan 27, 2020 | 15.06 | 15.20 | 14.96 | 15.07 | 13,019,831 | -0.36(-2.33%) |
Jan 24, 2020 | 15.95 | 15.95 | 15.29 | 15.43 | 11,699,461 | -0.43(-2.72%) |
Jan 23, 2020 | 15.80 | 16.05 | 15.50 | 15.86 | 18,438,034 | +0.17(+1.07%) |
Jan 22, 2020 | 15.65 | 15.71 | 15.56 | 15.69 | 15,120,704 | +0.10(+0.61%) |
Jan 21, 2020 | 15.58 | 15.73 | 15.49 | 15.59 | 14,515,420 | -0.07(-0.46%) |
Jan 17, 2020 | 15.63 | 15.67 | 15.53 | 15.67 | 12,112,606 | +0.14(+0.93%) |
Jan 16, 2020 | 15.44 | 15.57 | 15.37 | 15.52 | 9,770,780 | +0.19(+1.25%) |
Jan 15, 2020 | 15.44 | 15.46 | 15.25 | 15.33 | 14,126,009 | -0.26(-1.69%) |
Jan 14, 2020 | 15.59 | 15.74 | 15.53 | 15.59 | 12,654,841 | +0.02(+0.10%) |
Jan 13, 2020 | 15.59 | 15.61 | 15.46 | 15.58 | 10,884,480 | +0.02(+0.15%) |
Jan 10, 2020 | 15.75 | 15.76 | 15.51 | 15.55 | 8,626,263 | -0.19(-1.22%) |
Jan 09, 2020 | 15.83 | 15.85 | 15.66 | 15.75 | 9,799,309 | +0.03(+0.20%) |
Jan 08, 2020 | 15.58 | 15.81 | 15.55 | 15.71 | 13,381,763 | +0.15(+0.98%) |
Jan 07, 2020 | 15.66 | 15.71 | 15.48 | 15.56 | 10,732,661 | -0.12(-0.76%) |
Jan 06, 2020 | 15.69 | 15.73 | 15.57 | 15.68 | 11,536,009 | -0.24(-1.51%) |
Jan 03, 2020 | 15.93 | 16.02 | 15.81 | 15.92 | 8,626,513 | -0.28(-1.73%) |