Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.020 | 6.520 | 6.020 | 6.520 | 214,722 | +0.35(+5.67%) |
Mar 30, 2020 | 5.570 | 6.170 | 5.520 | 6.170 | 127,354 | +0.55(+9.79%) |
Mar 27, 2020 | 6.240 | 6.300 | 5.590 | 5.620 | 113,200 | -1.08(-16.12%) |
Mar 26, 2020 | 6.450 | 6.700 | 6.330 | 6.700 | 87,528 | +0.06(+0.90%) |
Mar 25, 2020 | 6.360 | 6.640 | 6.284 | 6.640 | 117,063 | +0.12(+1.84%) |
Mar 24, 2020 | 6.050 | 6.520 | 5.960 | 6.520 | 192,650 | +0.51(+8.49%) |
Mar 23, 2020 | 5.660 | 6.050 | 5.530 | 6.010 | 139,685 | +0.32(+5.62%) |
Mar 20, 2020 | 5.680 | 5.790 | 5.370 | 5.690 | 209,200 | +0.01(+0.18%) |
Mar 19, 2020 | 4.720 | 5.955 | 4.620 | 5.680 | 166,636 | +0.98(+20.85%) |
Mar 18, 2020 | 5.760 | 5.880 | 4.690 | 4.700 | 136,471 | -1.50(-24.19%) |
Mar 17, 2020 | 5.060 | 6.200 | 5.060 | 6.200 | 236,278 | +1.15(+22.77%) |
Mar 16, 2020 | 4.150 | 5.100 | 3.550 | 5.050 | 186,915 | +0.61(+13.74%) |
Mar 13, 2020 | 4.240 | 4.450 | 4.110 | 4.440 | 136,100 | +0.38(+9.36%) |
Mar 12, 2020 | 4.450 | 4.650 | 4.000 | 4.060 | 155,077 | -0.51(-11.16%) |
Mar 11, 2020 | 4.990 | 5.020 | 4.520 | 4.570 | 63,084 | -0.55(-10.74%) |
Mar 10, 2020 | 4.850 | 5.170 | 4.850 | 5.120 | 98,455 | +0.31(+6.44%) |
Mar 09, 2020 | 4.950 | 5.000 | 4.650 | 4.810 | 85,304 | -0.45(-8.56%) |
Mar 06, 2020 | 5.150 | 5.310 | 5.050 | 5.260 | 75,200 | -0.10(-1.87%) |
Mar 05, 2020 | 5.680 | 5.730 | 5.270 | 5.360 | 80,329 | -0.42(-7.27%) |
Mar 04, 2020 | 5.910 | 5.910 | 5.320 | 5.780 | 108,422 | -0.05(-0.86%) |
Mar 03, 2020 | 6.140 | 6.190 | 5.770 | 5.830 | 87,699 | -0.31(-5.05%) |
Mar 02, 2020 | 5.840 | 6.140 | 5.780 | 6.140 | 114,145 | +0.30(+5.14%) |
Feb 28, 2020 | 6.080 | 6.180 | 5.630 | 5.840 | 184,200 | -0.25(-4.11%) |
Feb 27, 2020 | 6.120 | 6.290 | 6.090 | 6.090 | 109,732 | -0.14(-2.25%) |
Feb 26, 2020 | 6.270 | 6.290 | 6.200 | 6.230 | 50,869 | +0.03(+0.48%) |
Feb 25, 2020 | 6.380 | 6.430 | 6.140 | 6.200 | 58,216 | -0.20(-3.13%) |
Feb 24, 2020 | 6.320 | 6.420 | 6.280 | 6.400 | 85,011 | +0.08(+1.27%) |
Feb 21, 2020 | 6.320 | 6.420 | 6.250 | 6.320 | 47,600 | +0.00(+0.00%) |
Feb 20, 2020 | 6.160 | 6.330 | 6.160 | 6.320 | 32,882 | +0.08(+1.28%) |
Feb 19, 2020 | 6.390 | 6.390 | 6.240 | 6.240 | 23,809 | -0.18(-2.80%) |
Feb 18, 2020 | 6.110 | 6.430 | 6.110 | 6.420 | 78,424 | +0.24(+3.88%) |
Feb 14, 2020 | 6.300 | 6.300 | 6.170 | 6.180 | 42,900 | -0.14(-2.22%) |
Feb 13, 2020 | 6.300 | 6.400 | 6.270 | 6.320 | 27,409 | -0.01(-0.16%) |
Feb 12, 2020 | 6.490 | 6.510 | 6.310 | 6.330 | 43,020 | -0.14(-2.16%) |
Feb 11, 2020 | 6.440 | 6.550 | 6.420 | 6.470 | 43,033 | -0.05(-0.77%) |
Feb 10, 2020 | 6.580 | 6.630 | 6.460 | 6.520 | 40,580 | -0.10(-1.51%) |
Feb 07, 2020 | 6.580 | 6.720 | 6.560 | 6.620 | 39,600 | -0.05(-0.75%) |
Feb 06, 2020 | 6.680 | 6.730 | 6.480 | 6.670 | 71,620 | +0.04(+0.60%) |
Feb 05, 2020 | 6.530 | 6.640 | 6.470 | 6.630 | 47,694 | +0.14(+2.16%) |
Feb 04, 2020 | 6.480 | 6.590 | 6.480 | 6.490 | 48,330 | +0.06(+0.93%) |
Feb 03, 2020 | 6.080 | 6.430 | 6.080 | 6.430 | 569,740 | +0.37(+6.11%) |
Jan 31, 2020 | 6.430 | 6.520 | 6.010 | 6.060 | 158,700 | -0.44(-6.77%) |
Jan 30, 2020 | 6.380 | 6.520 | 6.380 | 6.500 | 57,726 | +0.01(+0.15%) |
Jan 29, 2020 | 6.520 | 6.620 | 6.410 | 6.490 | 79,892 | -0.04(-0.61%) |
Jan 28, 2020 | 6.530 | 6.660 | 6.519 | 6.530 | 36,611 | -0.01(-0.15%) |
Jan 27, 2020 | 6.470 | 6.670 | 6.470 | 6.540 | 66,571 | -0.02(-0.30%) |
Jan 24, 2020 | 6.570 | 6.680 | 6.500 | 6.560 | 42,100 | -0.01(-0.15%) |
Jan 23, 2020 | 6.550 | 6.680 | 6.500 | 6.570 | 95,681 | +0.01(+0.15%) |
Jan 22, 2020 | 6.580 | 6.580 | 6.510 | 6.560 | 15,493 | -0.02(-0.30%) |
Jan 21, 2020 | 6.650 | 6.710 | 6.580 | 6.580 | 77,279 | -0.18(-2.66%) |
Jan 17, 2020 | 6.800 | 6.850 | 6.719 | 6.760 | 50,700 | +0.01(+0.15%) |
Jan 16, 2020 | 6.800 | 6.910 | 6.710 | 6.750 | 72,630 | +0.04(+0.60%) |
Jan 15, 2020 | 6.650 | 6.750 | 6.650 | 6.710 | 37,147 | +0.02(+0.30%) |
Jan 14, 2020 | 6.690 | 6.770 | 6.641 | 6.690 | 42,237 | -0.04(-0.59%) |
Jan 13, 2020 | 6.660 | 6.740 | 6.630 | 6.730 | 35,778 | +0.09(+1.36%) |
Jan 10, 2020 | 6.770 | 6.870 | 6.610 | 6.640 | 48,700 | -0.13(-1.92%) |
Jan 09, 2020 | 6.860 | 6.920 | 6.770 | 6.770 | 41,059 | -0.04(-0.59%) |
Jan 08, 2020 | 6.880 | 6.940 | 6.800 | 6.810 | 27,965 | -0.06(-0.87%) |
Jan 07, 2020 | 6.820 | 6.950 | 6.820 | 6.870 | 35,268 | -0.03(-0.43%) |
Jan 06, 2020 | 6.700 | 7.020 | 6.650 | 6.900 | 62,679 | +0.09(+1.32%) |
Jan 03, 2020 | 6.800 | 6.910 | 6.790 | 6.810 | 44,100 | -0.13(-1.87%) |