Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.381 | 6.510 | 6.149 | 6.390 | 225,502 | +0.05(+0.84%) |
Mar 30, 2020 | 6.132 | 6.425 | 5.838 | 6.336 | 185,748 | +0.23(+3.79%) |
Mar 27, 2020 | 5.687 | 6.274 | 5.429 | 6.105 | 128,886 | +0.28(+4.73%) |
Mar 26, 2020 | 5.535 | 6.141 | 5.535 | 5.829 | 152,447 | +0.29(+5.31%) |
Mar 25, 2020 | 5.624 | 5.847 | 5.393 | 5.535 | 163,569 | -0.06(-1.11%) |
Mar 24, 2020 | 5.909 | 6.123 | 5.393 | 5.598 | 204,038 | -0.07(-1.26%) |
Mar 23, 2020 | 5.909 | 5.998 | 5.366 | 5.669 | 173,132 | -0.11(-1.92%) |
Mar 20, 2020 | 5.613 | 6.075 | 5.349 | 5.780 | 258,363 | +0.14(+2.50%) |
Mar 19, 2020 | 5.419 | 6.150 | 5.155 | 5.639 | 186,868 | +0.22(+4.06%) |
Mar 18, 2020 | 5.305 | 5.692 | 5.191 | 5.419 | 137,528 | -0.40(-6.81%) |
Mar 17, 2020 | 4.900 | 5.815 | 4.804 | 5.815 | 200,624 | +0.97(+19.96%) |
Mar 16, 2020 | 4.839 | 5.191 | 4.278 | 4.848 | 169,380 | -0.34(-6.61%) |
Mar 13, 2020 | 4.716 | 5.437 | 4.716 | 5.191 | 234,947 | +0.06(+1.20%) |
Mar 12, 2020 | 4.047 | 5.235 | 4.047 | 5.129 | 193,640 | -0.04(-0.85%) |
Mar 11, 2020 | 5.111 | 5.323 | 5.111 | 5.173 | 208,630 | -0.09(-1.67%) |
Mar 10, 2020 | 5.375 | 5.393 | 4.988 | 5.261 | 166,945 | +0.33(+6.60%) |
Mar 09, 2020 | 5.551 | 5.551 | 4.892 | 4.936 | 134,252 | -0.99(-16.77%) |
Mar 06, 2020 | 5.982 | 6.009 | 5.745 | 5.930 | 92,751 | -0.20(-3.30%) |
Mar 05, 2020 | 6.264 | 6.361 | 6.053 | 6.132 | 60,197 | -0.24(-3.73%) |
Mar 04, 2020 | 6.440 | 6.504 | 6.238 | 6.370 | 76,418 | +0.03(+0.42%) |
Mar 03, 2020 | 6.405 | 6.616 | 6.167 | 6.343 | 107,777 | -0.05(-0.83%) |
Mar 02, 2020 | 6.123 | 6.414 | 6.105 | 6.396 | 102,397 | +0.31(+5.06%) |
Feb 28, 2020 | 6.238 | 6.255 | 5.982 | 6.088 | 105,482 | -0.26(-4.02%) |
Feb 27, 2020 | 6.519 | 6.598 | 6.317 | 6.343 | 79,872 | -0.27(-4.12%) |
Feb 26, 2020 | 6.924 | 6.950 | 6.537 | 6.616 | 90,006 | -0.26(-3.84%) |
Feb 25, 2020 | 6.968 | 6.968 | 6.783 | 6.880 | 64,071 | -0.08(-1.14%) |
Feb 24, 2020 | 7.205 | 7.241 | 6.933 | 6.959 | 74,608 | -0.39(-5.27%) |
Feb 21, 2020 | 7.364 | 7.381 | 7.258 | 7.346 | 70,700 | -0.02(-0.24%) |
Feb 20, 2020 | 7.232 | 7.381 | 7.091 | 7.364 | 114,558 | +0.10(+1.33%) |
Feb 19, 2020 | 7.056 | 7.337 | 7.056 | 7.267 | 225,827 | +0.22(+3.12%) |
Feb 18, 2020 | 6.906 | 7.109 | 6.897 | 7.047 | 159,857 | +0.14(+2.04%) |
Feb 14, 2020 | 6.959 | 7.091 | 6.880 | 6.906 | 83,203 | -0.06(-0.88%) |
Feb 13, 2020 | 6.695 | 7.029 | 6.695 | 6.968 | 96,618 | +0.25(+3.66%) |
Feb 12, 2020 | 6.651 | 6.739 | 6.581 | 6.721 | 71,727 | +0.07(+1.06%) |
Feb 11, 2020 | 6.669 | 6.748 | 6.616 | 6.651 | 35,405 | +0.03(+0.40%) |
Feb 10, 2020 | 6.677 | 6.721 | 6.607 | 6.625 | 58,375 | -0.05(-0.79%) |
Feb 07, 2020 | 6.686 | 6.740 | 6.625 | 6.677 | 80,475 | -0.03(-0.39%) |
Feb 06, 2020 | 6.669 | 6.774 | 6.625 | 6.704 | 70,512 | +0.04(+0.66%) |
Feb 05, 2020 | 6.528 | 6.677 | 6.466 | 6.660 | 63,432 | +0.18(+2.85%) |
Feb 04, 2020 | 6.537 | 6.677 | 6.458 | 6.475 | 98,082 | -0.03(-0.41%) |
Feb 03, 2020 | 6.352 | 6.589 | 6.352 | 6.502 | 97,675 | +0.14(+2.21%) |
Jan 31, 2020 | 6.475 | 6.528 | 6.343 | 6.361 | 86,272 | -0.15(-2.30%) |
Jan 30, 2020 | 6.387 | 6.510 | 6.352 | 6.510 | 49,071 | +0.10(+1.51%) |
Jan 29, 2020 | 6.458 | 6.458 | 6.343 | 6.414 | 105,435 | +0.00(+0.00%) |
Jan 28, 2020 | 6.431 | 6.502 | 6.396 | 6.414 | 66,382 | -0.02(-0.27%) |
Jan 27, 2020 | 6.361 | 6.493 | 6.343 | 6.431 | 102,283 | -0.02(-0.27%) |
Jan 24, 2020 | 6.598 | 6.633 | 6.431 | 6.449 | 77,633 | -0.15(-2.27%) |
Jan 23, 2020 | 6.607 | 6.633 | 6.466 | 6.598 | 100,486 | -0.04(-0.66%) |
Jan 22, 2020 | 6.660 | 6.705 | 6.598 | 6.642 | 58,671 | -0.02(-0.26%) |
Jan 21, 2020 | 6.607 | 6.695 | 6.537 | 6.660 | 75,109 | +0.05(+0.80%) |
Jan 17, 2020 | 6.774 | 6.783 | 6.585 | 6.607 | 93,774 | -0.14(-2.09%) |
Jan 16, 2020 | 6.660 | 6.771 | 6.616 | 6.748 | 84,635 | +0.09(+1.32%) |
Jan 15, 2020 | 6.633 | 6.730 | 6.625 | 6.660 | 67,556 | +0.04(+0.53%) |
Jan 14, 2020 | 6.607 | 6.704 | 6.545 | 6.625 | 92,739 | +0.04(+0.53%) |
Jan 13, 2020 | 6.493 | 6.660 | 6.458 | 6.589 | 92,949 | +0.06(+0.94%) |
Jan 10, 2020 | 6.633 | 6.633 | 6.502 | 6.528 | 64,676 | -0.06(-0.93%) |
Jan 09, 2020 | 6.598 | 6.633 | 6.458 | 6.589 | 118,633 | +0.02(+0.27%) |
Jan 08, 2020 | 6.721 | 6.757 | 6.554 | 6.572 | 75,534 | -0.16(-2.35%) |
Jan 07, 2020 | 6.677 | 6.765 | 6.607 | 6.730 | 67,092 | +0.04(+0.53%) |
Jan 06, 2020 | 6.642 | 6.809 | 6.589 | 6.695 | 131,172 | +0.01(+0.13%) |
Jan 03, 2020 | 6.642 | 6.792 | 6.642 | 6.686 | 68,995 | +0.02(+0.26%) |