Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.903 | 5.903 | 5.468 | 5.660 | 56,593 | -0.13(-2.29%) |
Mar 30, 2020 | 5.497 | 6.095 | 5.460 | 5.792 | 97,820 | +0.36(+6.66%) |
Mar 27, 2020 | 5.364 | 5.534 | 5.335 | 5.431 | 42,553 | +0.02(+0.41%) |
Mar 26, 2020 | 5.224 | 5.709 | 5.224 | 5.409 | 53,243 | +0.11(+2.09%) |
Mar 25, 2020 | 5.512 | 5.527 | 4.472 | 5.298 | 343,389 | -0.10(-1.91%) |
Mar 24, 2020 | 4.789 | 5.859 | 4.774 | 5.401 | 154,869 | +0.73(+15.56%) |
Mar 23, 2020 | 5.114 | 5.202 | 4.398 | 4.674 | 153,480 | -0.64(-12.02%) |
Mar 20, 2020 | 5.276 | 5.719 | 5.069 | 5.313 | 114,515 | +0.12(+2.35%) |
Mar 19, 2020 | 4.243 | 5.792 | 4.095 | 5.191 | 141,951 | +0.99(+23.42%) |
Mar 18, 2020 | 5.846 | 5.877 | 4.058 | 4.206 | 105,580 | -1.48(-25.97%) |
Mar 17, 2020 | 5.497 | 5.733 | 5.409 | 5.682 | 86,168 | +0.16(+2.94%) |
Mar 16, 2020 | 5.829 | 5.829 | 5.519 | 5.519 | 87,024 | -0.56(-9.18%) |
Mar 13, 2020 | 6.206 | 6.213 | 5.918 | 6.077 | 53,395 | +0.26(+4.39%) |
Mar 12, 2020 | 6.154 | 6.169 | 5.674 | 5.822 | 96,331 | -0.45(-7.17%) |
Mar 11, 2020 | 6.493 | 6.538 | 6.250 | 6.271 | 99,370 | -0.29(-4.44%) |
Mar 10, 2020 | 6.548 | 6.854 | 6.497 | 6.563 | 148,833 | +0.02(+0.34%) |
Mar 09, 2020 | 6.717 | 6.718 | 6.533 | 6.541 | 46,043 | -0.36(-5.21%) |
Mar 06, 2020 | 6.952 | 6.978 | 6.842 | 6.900 | 107,343 | -0.15(-2.19%) |
Mar 05, 2020 | 7.150 | 7.150 | 6.945 | 7.055 | 113,377 | -0.06(-0.83%) |
Mar 04, 2020 | 7.121 | 7.121 | 7.062 | 7.113 | 71,196 | +0.10(+1.36%) |
Mar 03, 2020 | 6.937 | 7.121 | 6.937 | 7.018 | 96,781 | +0.07(+1.06%) |
Mar 02, 2020 | 6.812 | 7.011 | 6.754 | 6.945 | 53,483 | +0.23(+3.50%) |
Feb 28, 2020 | 6.666 | 6.739 | 6.607 | 6.710 | 87,590 | -0.19(-2.77%) |
Feb 27, 2020 | 7.025 | 7.033 | 6.856 | 6.900 | 45,688 | -0.13(-1.88%) |
Feb 26, 2020 | 7.047 | 7.150 | 7.033 | 7.033 | 53,813 | +0.01(+0.10%) |
Feb 25, 2020 | 7.231 | 7.246 | 7.011 | 7.025 | 97,378 | -0.21(-2.84%) |
Feb 24, 2020 | 7.268 | 7.319 | 7.216 | 7.231 | 72,035 | -0.08(-1.10%) |
Feb 21, 2020 | 7.253 | 7.312 | 7.253 | 7.312 | 14,167 | +0.07(+0.91%) |
Feb 20, 2020 | 7.246 | 7.297 | 7.231 | 7.246 | 138,501 | -0.05(-0.70%) |
Feb 19, 2020 | 7.246 | 7.326 | 7.246 | 7.297 | 78,246 | +0.07(+0.91%) |
Feb 18, 2020 | 7.231 | 7.275 | 7.231 | 7.231 | 35,558 | +0.00(+0.00%) |
Feb 14, 2020 | 7.209 | 7.268 | 7.209 | 7.231 | 54,761 | -0.04(-0.51%) |
Feb 13, 2020 | 7.216 | 7.287 | 7.201 | 7.268 | 30,799 | +0.04(+0.52%) |
Feb 12, 2020 | 7.304 | 7.327 | 7.223 | 7.231 | 134,847 | -0.02(-0.34%) |
Feb 11, 2020 | 7.307 | 7.307 | 7.248 | 7.256 | 35,271 | -0.01(-0.20%) |
Feb 10, 2020 | 7.307 | 7.307 | 7.270 | 7.270 | 32,857 | -0.03(-0.38%) |
Feb 07, 2020 | 7.270 | 7.307 | 7.198 | 7.298 | 50,910 | +0.03(+0.38%) |
Feb 06, 2020 | 7.197 | 7.270 | 7.130 | 7.270 | 42,588 | +0.08(+1.12%) |
Feb 05, 2020 | 7.183 | 7.197 | 7.150 | 7.190 | 54,225 | +0.04(+0.61%) |
Feb 04, 2020 | 7.110 | 7.197 | 7.088 | 7.146 | 78,242 | +0.04(+0.57%) |
Feb 03, 2020 | 7.102 | 7.117 | 7.073 | 7.106 | 53,230 | +0.04(+0.57%) |
Jan 31, 2020 | 7.110 | 7.110 | 7.037 | 7.066 | 131,518 | -0.04(-0.62%) |
Jan 30, 2020 | 7.168 | 7.168 | 7.080 | 7.110 | 114,796 | -0.04(-0.51%) |
Jan 29, 2020 | 7.161 | 7.183 | 7.132 | 7.146 | 62,389 | -0.01(-0.20%) |
Jan 28, 2020 | 7.146 | 7.212 | 7.117 | 7.161 | 84,013 | -0.06(-0.77%) |
Jan 27, 2020 | 7.270 | 7.270 | 7.161 | 7.216 | 183,585 | -0.05(-0.75%) |
Jan 24, 2020 | 7.212 | 7.270 | 7.181 | 7.270 | 60,764 | +0.12(+1.63%) |
Jan 23, 2020 | 7.161 | 7.219 | 7.146 | 7.154 | 53,591 | -0.04(-0.61%) |
Jan 22, 2020 | 7.161 | 7.277 | 7.143 | 7.197 | 108,364 | -0.01(-0.10%) |
Jan 21, 2020 | 7.132 | 7.241 | 7.132 | 7.205 | 41,028 | +0.08(+1.13%) |
Jan 17, 2020 | 7.124 | 7.168 | 7.108 | 7.124 | 41,193 | -0.03(-0.41%) |
Jan 16, 2020 | 7.154 | 7.190 | 7.124 | 7.154 | 38,947 | +0.00(+0.00%) |
Jan 15, 2020 | 7.212 | 7.270 | 7.154 | 7.154 | 85,391 | -0.09(-1.31%) |
Jan 14, 2020 | 7.212 | 7.259 | 7.161 | 7.248 | 68,762 | +0.04(+0.56%) |
Jan 13, 2020 | 7.146 | 7.248 | 7.146 | 7.208 | 33,787 | +0.04(+0.56%) |
Jan 10, 2020 | 7.102 | 7.205 | 7.102 | 7.168 | 76,639 | +0.08(+1.09%) |
Jan 09, 2020 | 7.091 | 7.251 | 7.076 | 7.091 | 88,195 | -0.04(-0.61%) |
Jan 08, 2020 | 7.076 | 7.214 | 7.076 | 7.134 | 78,234 | +0.04(+0.58%) |
Jan 07, 2020 | 6.996 | 7.127 | 6.967 | 7.093 | 83,395 | +0.05(+0.76%) |
Jan 06, 2020 | 7.032 | 7.069 | 6.952 | 7.040 | 91,772 | +0.01(+0.10%) |
Jan 03, 2020 | 7.003 | 7.054 | 6.967 | 7.032 | 89,653 | -0.01(-0.21%) |