Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.930 | 6.140 | 5.750 | 5.830 | 117,136 | +0.07(+1.22%) |
Mar 30, 2020 | 5.670 | 5.760 | 5.500 | 5.760 | 86,464 | +0.27(+4.92%) |
Mar 27, 2020 | 5.430 | 5.500 | 5.280 | 5.490 | 34,100 | -0.05(-0.90%) |
Mar 26, 2020 | 5.520 | 5.600 | 5.360 | 5.540 | 47,453 | +0.02(+0.36%) |
Mar 25, 2020 | 5.560 | 5.650 | 5.460 | 5.520 | 48,559 | -0.12(-2.13%) |
Mar 24, 2020 | 5.540 | 5.730 | 5.490 | 5.640 | 88,199 | +0.22(+4.06%) |
Mar 23, 2020 | 5.510 | 5.720 | 5.109 | 5.420 | 95,178 | +0.06(+1.12%) |
Mar 20, 2020 | 5.550 | 5.790 | 5.300 | 5.360 | 137,700 | -0.14(-2.55%) |
Mar 19, 2020 | 4.810 | 6.750 | 4.770 | 5.500 | 585,288 | +0.89(+19.31%) |
Mar 18, 2020 | 4.590 | 4.730 | 4.500 | 4.610 | 84,924 | +0.05(+1.10%) |
Mar 17, 2020 | 4.700 | 4.700 | 4.500 | 4.560 | 66,789 | -0.08(-1.72%) |
Mar 16, 2020 | 4.500 | 4.740 | 4.400 | 4.640 | 160,169 | -0.06(-1.28%) |
Mar 13, 2020 | 4.650 | 4.920 | 4.510 | 4.700 | 91,300 | +0.13(+2.84%) |
Mar 12, 2020 | 4.420 | 4.680 | 4.420 | 4.570 | 123,399 | -0.58(-11.26%) |
Mar 11, 2020 | 5.700 | 5.750 | 4.880 | 5.150 | 614,018 | -0.31(-5.68%) |
Mar 10, 2020 | 5.400 | 5.470 | 5.210 | 5.460 | 85,056 | +0.11(+2.06%) |
Mar 09, 2020 | 5.090 | 5.450 | 5.090 | 5.350 | 88,241 | -0.34(-5.98%) |
Mar 06, 2020 | 5.600 | 5.690 | 5.545 | 5.690 | 94,800 | +0.01(+0.18%) |
Mar 05, 2020 | 5.450 | 5.890 | 5.450 | 5.680 | 78,484 | -0.03(-0.53%) |
Mar 04, 2020 | 5.670 | 5.880 | 5.660 | 5.710 | 31,876 | +0.03(+0.53%) |
Mar 03, 2020 | 5.690 | 5.880 | 5.650 | 5.680 | 60,112 | -0.03(-0.53%) |
Mar 02, 2020 | 5.770 | 5.790 | 5.510 | 5.710 | 100,726 | -0.10(-1.71%) |
Feb 28, 2020 | 5.800 | 5.840 | 5.681 | 5.809 | 50,900 | -0.11(-1.87%) |
Feb 27, 2020 | 6.030 | 6.070 | 5.810 | 5.920 | 45,809 | -0.22(-3.58%) |
Feb 26, 2020 | 6.220 | 6.300 | 6.030 | 6.140 | 43,077 | +0.13(+2.16%) |
Feb 25, 2020 | 6.020 | 6.260 | 5.720 | 6.010 | 78,450 | +0.12(+1.97%) |
Feb 24, 2020 | 5.830 | 6.000 | 5.600 | 5.894 | 107,723 | -0.14(-2.26%) |
Feb 21, 2020 | 6.090 | 6.130 | 5.940 | 6.030 | 52,300 | -0.12(-1.95%) |
Feb 20, 2020 | 6.040 | 6.190 | 6.010 | 6.150 | 34,449 | +0.04(+0.65%) |
Feb 19, 2020 | 6.000 | 6.430 | 6.000 | 6.110 | 57,716 | +0.08(+1.33%) |
Feb 18, 2020 | 6.110 | 6.200 | 6.010 | 6.030 | 114,607 | -0.48(-7.37%) |
Feb 14, 2020 | 6.660 | 6.660 | 6.430 | 6.510 | 15,200 | -0.05(-0.76%) |
Feb 13, 2020 | 6.550 | 6.630 | 6.481 | 6.560 | 27,090 | -0.14(-2.09%) |
Feb 12, 2020 | 6.900 | 6.900 | 6.450 | 6.700 | 148,477 | -0.43(-6.03%) |
Feb 11, 2020 | 7.120 | 7.200 | 6.940 | 7.130 | 28,964 | +0.00(+0.00%) |
Feb 10, 2020 | 6.970 | 7.150 | 6.930 | 7.130 | 104,033 | +0.11(+1.63%) |
Feb 07, 2020 | 6.920 | 7.160 | 6.902 | 7.015 | 96,700 | +0.06(+0.80%) |
Feb 06, 2020 | 7.010 | 7.115 | 6.880 | 6.960 | 78,411 | +0.23(+3.42%) |
Feb 05, 2020 | 6.640 | 6.830 | 6.610 | 6.730 | 32,295 | +0.21(+3.22%) |
Feb 04, 2020 | 6.620 | 6.620 | 6.470 | 6.520 | 39,712 | +0.11(+1.72%) |
Feb 03, 2020 | 6.560 | 6.560 | 6.370 | 6.410 | 42,892 | -0.09(-1.38%) |
Jan 31, 2020 | 6.510 | 6.510 | 6.410 | 6.500 | 23,200 | -0.02(-0.31%) |
Jan 30, 2020 | 6.610 | 6.610 | 6.520 | 6.520 | 22,830 | -0.06(-0.91%) |
Jan 29, 2020 | 6.560 | 6.689 | 6.560 | 6.580 | 29,930 | +0.01(+0.15%) |
Jan 28, 2020 | 6.460 | 6.630 | 6.390 | 6.570 | 20,409 | +0.05(+0.77%) |
Jan 27, 2020 | 6.720 | 6.720 | 6.500 | 6.520 | 34,406 | -0.25(-3.69%) |
Jan 24, 2020 | 6.850 | 6.900 | 6.760 | 6.770 | 24,000 | -0.07(-1.02%) |
Jan 23, 2020 | 6.910 | 6.910 | 6.780 | 6.840 | 19,695 | -0.05(-0.73%) |
Jan 22, 2020 | 6.930 | 6.980 | 6.750 | 6.890 | 129,439 | +0.04(+0.58%) |
Jan 21, 2020 | 6.710 | 6.900 | 6.630 | 6.850 | 194,537 | +0.33(+5.06%) |
Jan 17, 2020 | 6.410 | 6.620 | 6.410 | 6.520 | 71,100 | +0.02(+0.31%) |
Jan 16, 2020 | 6.450 | 6.540 | 6.400 | 6.500 | 33,278 | +0.04(+0.62%) |
Jan 15, 2020 | 6.500 | 6.500 | 6.310 | 6.460 | 60,795 | -0.07(-1.07%) |
Jan 14, 2020 | 6.680 | 6.680 | 6.370 | 6.530 | 86,046 | -0.24(-3.55%) |
Jan 13, 2020 | 6.520 | 6.777 | 6.510 | 6.770 | 43,126 | +0.42(+6.61%) |
Jan 10, 2020 | 6.120 | 6.497 | 6.120 | 6.350 | 105,000 | +0.34(+5.66%) |
Jan 09, 2020 | 6.210 | 6.280 | 6.010 | 6.010 | 71,515 | -0.27(-4.30%) |
Jan 08, 2020 | 6.220 | 6.330 | 6.220 | 6.280 | 44,975 | -0.03(-0.48%) |
Jan 07, 2020 | 6.590 | 6.590 | 6.250 | 6.310 | 120,283 | -0.33(-4.97%) |
Jan 06, 2020 | 6.810 | 6.810 | 6.640 | 6.640 | 81,577 | -0.26(-3.77%) |
Jan 03, 2020 | 6.950 | 6.950 | 6.860 | 6.900 | 13,100 | -0.10(-1.43%) |