Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.660 | 5.858 | 5.660 | 5.758 | 80,646 | -0.02(-0.34%) |
Mar 30, 2020 | 5.738 | 5.777 | 5.649 | 5.777 | 57,047 | +0.04(+0.68%) |
Mar 27, 2020 | 5.719 | 5.810 | 5.699 | 5.738 | 69,692 | -0.12(-2.01%) |
Mar 26, 2020 | 5.908 | 5.915 | 5.758 | 5.856 | 44,511 | +0.01(+0.22%) |
Mar 25, 2020 | 5.581 | 5.849 | 5.457 | 5.843 | 103,059 | +0.35(+6.31%) |
Mar 24, 2020 | 5.182 | 5.496 | 5.182 | 5.496 | 70,501 | +0.35(+6.73%) |
Mar 23, 2020 | 5.234 | 5.267 | 5.117 | 5.149 | 163,082 | -0.15(-2.84%) |
Mar 20, 2020 | 5.025 | 5.512 | 5.025 | 5.300 | 121,045 | +0.07(+1.25%) |
Mar 19, 2020 | 5.398 | 5.398 | 5.143 | 5.234 | 241,368 | -0.16(-3.03%) |
Mar 18, 2020 | 5.732 | 5.732 | 5.398 | 5.398 | 241,312 | -0.59(-9.84%) |
Mar 17, 2020 | 5.797 | 5.988 | 5.797 | 5.987 | 166,896 | +0.10(+1.78%) |
Mar 16, 2020 | 5.954 | 5.954 | 5.352 | 5.882 | 128,572 | -0.46(-7.22%) |
Mar 13, 2020 | 6.347 | 6.458 | 6.249 | 6.340 | 116,918 | +0.09(+1.52%) |
Mar 12, 2020 | 6.510 | 6.510 | 6.085 | 6.245 | 153,123 | -0.58(-8.49%) |
Mar 11, 2020 | 6.994 | 7.001 | 6.824 | 6.824 | 75,102 | -0.21(-2.98%) |
Mar 10, 2020 | 7.158 | 7.184 | 7.027 | 7.034 | 66,383 | +0.06(+0.84%) |
Mar 09, 2020 | 6.909 | 7.008 | 6.870 | 6.975 | 73,747 | -0.28(-3.88%) |
Mar 06, 2020 | 7.073 | 7.256 | 7.040 | 7.256 | 54,409 | -0.05(-0.72%) |
Mar 05, 2020 | 7.361 | 7.377 | 7.302 | 7.309 | 31,888 | -0.08(-1.06%) |
Mar 04, 2020 | 7.237 | 7.394 | 7.237 | 7.387 | 54,694 | +0.19(+2.64%) |
Mar 03, 2020 | 7.132 | 7.237 | 7.132 | 7.197 | 48,893 | +0.09(+1.20%) |
Mar 02, 2020 | 6.962 | 7.177 | 6.962 | 7.112 | 114,668 | +0.08(+1.12%) |
Feb 28, 2020 | 7.144 | 7.154 | 6.845 | 7.034 | 797,113 | -0.22(-3.04%) |
Feb 27, 2020 | 7.352 | 7.358 | 7.242 | 7.255 | 153,708 | -0.12(-1.59%) |
Feb 26, 2020 | 7.378 | 7.404 | 7.352 | 7.371 | 26,640 | +0.01(+0.18%) |
Feb 25, 2020 | 7.410 | 7.452 | 7.358 | 7.358 | 72,662 | -0.05(-0.70%) |
Feb 24, 2020 | 7.475 | 7.488 | 7.410 | 7.410 | 47,951 | -0.10(-1.35%) |
Feb 21, 2020 | 7.534 | 7.534 | 7.508 | 7.512 | 21,094 | -0.02(-0.20%) |
Feb 20, 2020 | 7.514 | 7.534 | 7.514 | 7.527 | 19,457 | +0.01(+0.09%) |
Feb 19, 2020 | 7.514 | 7.534 | 7.514 | 7.521 | 43,754 | -0.01(-0.09%) |
Feb 18, 2020 | 7.514 | 7.540 | 7.501 | 7.527 | 94,882 | +0.01(+0.17%) |
Feb 14, 2020 | 7.514 | 7.534 | 7.508 | 7.514 | 41,572 | +0.01(+0.09%) |
Feb 13, 2020 | 7.501 | 7.508 | 7.501 | 7.508 | 28,478 | +0.01(+0.09%) |
Feb 12, 2020 | 7.501 | 7.508 | 7.482 | 7.501 | 37,315 | +0.01(+0.17%) |
Feb 11, 2020 | 7.475 | 7.498 | 7.475 | 7.488 | 15,675 | +0.01(+0.17%) |
Feb 10, 2020 | 7.488 | 7.508 | 7.469 | 7.475 | 30,863 | -0.01(-0.09%) |
Feb 07, 2020 | 7.508 | 7.508 | 7.469 | 7.482 | 24,481 | -0.02(-0.26%) |
Feb 06, 2020 | 7.462 | 7.521 | 7.445 | 7.501 | 86,463 | +0.06(+0.79%) |
Feb 05, 2020 | 7.495 | 7.495 | 7.443 | 7.443 | 51,517 | -0.04(-0.51%) |
Feb 04, 2020 | 7.521 | 7.538 | 7.475 | 7.481 | 95,365 | -0.03(-0.45%) |
Feb 03, 2020 | 7.521 | 7.531 | 7.495 | 7.514 | 93,933 | +0.01(+0.17%) |
Jan 31, 2020 | 7.359 | 7.501 | 7.359 | 7.501 | 93,178 | +0.12(+1.66%) |
Jan 30, 2020 | 7.372 | 7.388 | 7.353 | 7.379 | 122,883 | -0.05(-0.70%) |
Jan 29, 2020 | 7.347 | 7.430 | 7.334 | 7.430 | 133,356 | +0.09(+1.23%) |
Jan 28, 2020 | 7.359 | 7.372 | 7.340 | 7.340 | 59,587 | -0.03(-0.35%) |
Jan 27, 2020 | 7.443 | 7.456 | 7.366 | 7.366 | 50,581 | -0.06(-0.87%) |
Jan 24, 2020 | 7.476 | 7.476 | 7.430 | 7.430 | 70,387 | -0.05(-0.60%) |
Jan 23, 2020 | 7.450 | 7.482 | 7.447 | 7.476 | 28,799 | +0.03(+0.39%) |
Jan 22, 2020 | 7.450 | 7.458 | 7.443 | 7.447 | 101,517 | +0.00(+0.04%) |
Jan 21, 2020 | 7.437 | 7.456 | 7.430 | 7.443 | 128,435 | +0.05(+0.61%) |
Jan 17, 2020 | 7.405 | 7.405 | 7.385 | 7.398 | 153,023 | -0.01(-0.09%) |
Jan 16, 2020 | 7.418 | 7.424 | 7.301 | 7.405 | 196,861 | -0.02(-0.22%) |
Jan 15, 2020 | 7.308 | 7.437 | 7.301 | 7.421 | 117,227 | +0.11(+1.54%) |
Jan 14, 2020 | 7.256 | 7.308 | 7.256 | 7.308 | 77,640 | +0.05(+0.63%) |
Jan 13, 2020 | 7.230 | 7.270 | 7.230 | 7.262 | 16,227 | +0.04(+0.53%) |
Jan 10, 2020 | 7.205 | 7.237 | 7.205 | 7.224 | 27,596 | +0.00(+0.00%) |
Jan 09, 2020 | 7.185 | 7.224 | 7.179 | 7.224 | 55,120 | +0.06(+0.81%) |
Jan 08, 2020 | 7.218 | 7.237 | 7.156 | 7.166 | 35,511 | -0.08(-1.07%) |
Jan 07, 2020 | 7.205 | 7.243 | 7.205 | 7.243 | 25,548 | +0.03(+0.45%) |
Jan 06, 2020 | 7.211 | 7.230 | 7.211 | 7.211 | 38,434 | +0.01(+0.09%) |
Jan 03, 2020 | 7.211 | 7.232 | 7.198 | 7.205 | 27,286 | -0.03(-0.36%) |