Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.344 | 6.489 | 6.212 | 6.271 | 49,043 | +0.02(+0.26%) |
Mar 30, 2020 | 6.053 | 6.291 | 6.024 | 6.255 | 54,658 | +0.15(+2.43%) |
Mar 27, 2020 | 6.146 | 6.222 | 5.941 | 6.106 | 41,506 | -0.13(-2.01%) |
Mar 26, 2020 | 6.027 | 6.551 | 6.027 | 6.232 | 93,526 | +0.15(+2.39%) |
Mar 25, 2020 | 5.446 | 6.331 | 5.409 | 6.086 | 89,600 | +0.50(+8.85%) |
Mar 24, 2020 | 5.459 | 5.704 | 5.294 | 5.591 | 113,855 | +0.39(+7.56%) |
Mar 23, 2020 | 5.737 | 5.737 | 4.954 | 5.199 | 80,501 | -0.68(-11.52%) |
Mar 20, 2020 | 5.743 | 6.159 | 5.697 | 5.875 | 65,895 | +0.24(+4.22%) |
Mar 19, 2020 | 5.149 | 5.690 | 5.083 | 5.638 | 184,658 | +0.37(+7.02%) |
Mar 18, 2020 | 6.199 | 6.284 | 5.037 | 5.268 | 202,068 | -1.29(-19.64%) |
Mar 17, 2020 | 6.687 | 6.819 | 6.410 | 6.555 | 144,611 | -0.15(-2.17%) |
Mar 16, 2020 | 7.314 | 7.658 | 6.621 | 6.700 | 60,840 | -0.96(-12.55%) |
Mar 13, 2020 | 7.301 | 7.675 | 7.301 | 7.662 | 58,793 | +0.55(+7.73%) |
Mar 12, 2020 | 7.629 | 7.673 | 7.007 | 7.111 | 104,326 | -0.79(-9.95%) |
Mar 11, 2020 | 8.107 | 8.225 | 7.864 | 7.897 | 99,273 | -0.34(-4.13%) |
Mar 10, 2020 | 8.290 | 8.447 | 8.185 | 8.238 | 179,940 | +0.00(+0.00%) |
Mar 09, 2020 | 8.270 | 8.349 | 8.172 | 8.238 | 66,145 | -0.46(-5.34%) |
Mar 06, 2020 | 8.827 | 8.827 | 8.631 | 8.703 | 93,001 | -0.18(-1.99%) |
Mar 05, 2020 | 8.893 | 8.965 | 8.840 | 8.879 | 38,124 | -0.07(-0.80%) |
Mar 04, 2020 | 8.912 | 9.030 | 8.912 | 8.952 | 39,391 | +0.05(+0.59%) |
Mar 03, 2020 | 8.932 | 8.945 | 8.840 | 8.899 | 53,847 | -0.01(-0.15%) |
Mar 02, 2020 | 8.735 | 9.051 | 8.729 | 8.912 | 263,259 | +0.07(+0.81%) |
Feb 28, 2020 | 9.063 | 9.100 | 8.631 | 8.840 | 207,687 | -0.29(-3.23%) |
Feb 27, 2020 | 9.390 | 9.390 | 9.082 | 9.135 | 61,432 | -0.32(-3.37%) |
Feb 26, 2020 | 9.325 | 9.495 | 9.168 | 9.453 | 63,144 | +0.06(+0.60%) |
Feb 25, 2020 | 9.672 | 9.672 | 9.318 | 9.397 | 39,741 | -0.21(-2.18%) |
Feb 24, 2020 | 9.619 | 9.639 | 9.541 | 9.606 | 65,876 | -0.10(-1.08%) |
Feb 21, 2020 | 9.790 | 9.790 | 9.711 | 9.711 | 20,768 | -0.08(-0.80%) |
Feb 20, 2020 | 9.803 | 9.822 | 9.737 | 9.790 | 60,620 | -0.01(-0.07%) |
Feb 19, 2020 | 9.744 | 9.805 | 9.737 | 9.796 | 28,813 | +0.06(+0.61%) |
Feb 18, 2020 | 9.731 | 9.737 | 9.712 | 9.737 | 7,156 | +0.00(+0.01%) |
Feb 14, 2020 | 9.777 | 9.790 | 9.718 | 9.736 | 14,049 | +0.00(+0.04%) |
Feb 13, 2020 | 9.737 | 9.741 | 9.715 | 9.732 | 32,461 | +0.01(+0.14%) |
Feb 12, 2020 | 9.728 | 9.728 | 9.696 | 9.718 | 67,595 | +0.03(+0.32%) |
Feb 11, 2020 | 9.722 | 9.722 | 9.666 | 9.688 | 40,309 | +0.01(+0.12%) |
Feb 10, 2020 | 9.683 | 9.728 | 9.655 | 9.676 | 31,085 | -0.01(-0.09%) |
Feb 07, 2020 | 9.730 | 9.730 | 9.683 | 9.685 | 14,599 | -0.01(-0.11%) |
Feb 06, 2020 | 9.650 | 9.741 | 9.650 | 9.696 | 7,474 | +0.03(+0.34%) |
Feb 05, 2020 | 9.670 | 9.670 | 9.644 | 9.663 | 11,316 | +0.07(+0.68%) |
Feb 04, 2020 | 9.657 | 9.657 | 9.598 | 9.598 | 21,176 | +0.03(+0.34%) |
Feb 03, 2020 | 9.611 | 9.617 | 9.559 | 9.565 | 26,000 | +0.01(+0.14%) |
Jan 31, 2020 | 9.611 | 9.611 | 9.514 | 9.552 | 43,490 | -0.03(-0.34%) |
Jan 30, 2020 | 9.588 | 9.614 | 9.546 | 9.585 | 16,890 | -0.03(-0.34%) |
Jan 29, 2020 | 9.683 | 9.693 | 9.572 | 9.618 | 31,891 | +0.00(+0.00%) |
Jan 28, 2020 | 9.504 | 9.637 | 9.504 | 9.618 | 17,184 | +0.06(+0.61%) |
Jan 27, 2020 | 9.500 | 9.585 | 9.247 | 9.559 | 33,374 | -0.04(-0.41%) |
Jan 24, 2020 | 9.689 | 9.711 | 9.598 | 9.598 | 36,882 | -0.04(-0.41%) |
Jan 23, 2020 | 9.681 | 9.702 | 9.598 | 9.637 | 16,724 | -0.02(-0.17%) |
Jan 22, 2020 | 9.598 | 9.658 | 9.598 | 9.653 | 56,994 | +0.03(+0.34%) |
Jan 21, 2020 | 9.683 | 9.683 | 9.605 | 9.621 | 17,569 | -0.02(-0.24%) |
Jan 17, 2020 | 9.663 | 9.693 | 9.631 | 9.644 | 29,045 | +0.00(+0.00%) |
Jan 16, 2020 | 9.650 | 9.707 | 9.633 | 9.644 | 40,729 | +0.01(+0.10%) |
Jan 15, 2020 | 9.589 | 9.662 | 9.571 | 9.634 | 63,185 | -0.00(-0.00%) |
Jan 14, 2020 | 9.647 | 9.647 | 9.610 | 9.634 | 20,214 | +0.00(+0.00%) |
Jan 13, 2020 | 9.634 | 9.660 | 9.622 | 9.634 | 37,964 | +0.05(+0.47%) |
Jan 10, 2020 | 9.550 | 9.641 | 9.550 | 9.589 | 31,858 | +0.04(+0.41%) |
Jan 09, 2020 | 9.596 | 9.596 | 9.550 | 9.550 | 14,495 | +0.02(+0.20%) |
Jan 08, 2020 | 9.486 | 9.563 | 9.486 | 9.531 | 18,477 | +0.06(+0.67%) |
Jan 07, 2020 | 9.434 | 9.510 | 9.421 | 9.467 | 21,124 | -0.01(-0.12%) |
Jan 06, 2020 | 9.557 | 9.557 | 9.408 | 9.479 | 55,857 | -0.08(-0.80%) |
Jan 03, 2020 | 9.589 | 9.615 | 9.505 | 9.556 | 42,684 | -0.04(-0.38%) |