Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.000 | 5.000 | 4.850 | 4.850 | 5,957 | +0.09(+1.89%) |
Mar 30, 2020 | 4.950 | 5.000 | 4.680 | 4.760 | 24,778 | -0.27(-5.37%) |
Mar 27, 2020 | 4.590 | 5.088 | 4.590 | 5.030 | 5,100 | -0.00(-0.10%) |
Mar 26, 2020 | 4.880 | 5.128 | 4.850 | 5.035 | 6,958 | +0.29(+6.00%) |
Mar 25, 2020 | 4.980 | 5.010 | 4.560 | 4.750 | 12,709 | +0.18(+3.94%) |
Mar 24, 2020 | 4.720 | 4.825 | 4.540 | 4.570 | 7,324 | +0.01(+0.22%) |
Mar 23, 2020 | 4.670 | 5.120 | 4.510 | 4.560 | 4,929 | +0.06(+1.33%) |
Mar 20, 2020 | 4.620 | 4.723 | 4.500 | 4.500 | 18,300 | -0.01(-0.25%) |
Mar 19, 2020 | 4.640 | 4.640 | 4.500 | 4.511 | 9,301 | -0.13(-2.84%) |
Mar 18, 2020 | 4.740 | 5.085 | 4.588 | 4.643 | 7,924 | -0.01(-0.15%) |
Mar 17, 2020 | 5.000 | 5.450 | 4.585 | 4.650 | 16,159 | -0.43(-8.46%) |
Mar 16, 2020 | 5.400 | 5.420 | 5.000 | 5.080 | 6,822 | -0.50(-8.92%) |
Mar 13, 2020 | 5.200 | 5.989 | 5.100 | 5.578 | 5,400 | +0.48(+9.37%) |
Mar 12, 2020 | 5.550 | 6.050 | 5.100 | 5.100 | 25,348 | -0.50(-8.93%) |
Mar 11, 2020 | 5.800 | 5.935 | 5.600 | 5.600 | 24,018 | -0.21(-3.61%) |
Mar 10, 2020 | 5.930 | 6.008 | 5.780 | 5.810 | 2,379 | -0.03(-0.43%) |
Mar 09, 2020 | 6.050 | 6.050 | 5.790 | 5.835 | 1,978 | -0.11(-1.77%) |
Mar 06, 2020 | 6.017 | 6.017 | 5.940 | 5.940 | 3,300 | -0.08(-1.33%) |
Mar 05, 2020 | 6.300 | 6.310 | 5.995 | 6.020 | 3,434 | +0.03(+0.50%) |
Mar 04, 2020 | 6.130 | 6.130 | 5.670 | 5.990 | 16,100 | -0.12(-2.04%) |
Mar 03, 2020 | 6.250 | 6.292 | 6.100 | 6.115 | 8,623 | -0.15(-2.47%) |
Mar 02, 2020 | 6.510 | 6.550 | 6.250 | 6.270 | 15,129 | -0.23(-3.54%) |
Feb 28, 2020 | 6.635 | 6.753 | 6.500 | 6.500 | 3,000 | -0.03(-0.46%) |
Feb 27, 2020 | 6.603 | 6.603 | 6.530 | 6.530 | 2,592 | -0.09(-1.36%) |
Feb 26, 2020 | 6.721 | 6.721 | 6.600 | 6.620 | 4,307 | -0.09(-1.34%) |
Feb 25, 2020 | 6.700 | 6.843 | 6.650 | 6.710 | 40,417 | -0.06(-0.89%) |
Feb 24, 2020 | 6.760 | 6.770 | 6.750 | 6.770 | 623 | -0.09(-1.31%) |
Feb 21, 2020 | 6.795 | 6.860 | 6.691 | 6.860 | 2,100 | +0.14(+2.08%) |
Feb 20, 2020 | 6.720 | 6.900 | 6.720 | 6.720 | 3,062 | -0.18(-2.61%) |
Feb 19, 2020 | 6.750 | 6.900 | 6.750 | 6.900 | 1,499 | +0.06(+0.88%) |
Feb 18, 2020 | 6.780 | 6.840 | 6.720 | 6.840 | 1,450 | -0.01(-0.15%) |
Feb 14, 2020 | 6.870 | 6.870 | 6.824 | 6.850 | 600 | +0.04(+0.59%) |
Feb 13, 2020 | 6.820 | 6.835 | 6.786 | 6.810 | 895 | -0.00(-0.03%) |
Feb 12, 2020 | 6.870 | 6.870 | 6.810 | 6.812 | 1,291 | -0.09(-1.28%) |
Feb 11, 2020 | 6.847 | 6.900 | 6.847 | 6.900 | 6,463 | +0.03(+0.44%) |
Feb 10, 2020 | 6.900 | 6.900 | 6.770 | 6.870 | 1,241 | -0.02(-0.29%) |
Feb 07, 2020 | 6.820 | 6.890 | 6.820 | 6.890 | 900 | +0.08(+1.17%) |
Feb 06, 2020 | 6.768 | 6.810 | 6.768 | 6.810 | 833 | +0.00(+0.00%) |
Feb 05, 2020 | 6.789 | 6.810 | 6.752 | 6.810 | 1,766 | +0.02(+0.29%) |
Feb 04, 2020 | 6.760 | 6.790 | 6.753 | 6.790 | 2,475 | +0.03(+0.44%) |
Feb 03, 2020 | 6.820 | 6.820 | 6.752 | 6.760 | 1,335 | -0.09(-1.26%) |
Jan 31, 2020 | 6.800 | 6.880 | 6.800 | 6.846 | 1,900 | +0.01(+0.22%) |
Jan 30, 2020 | 6.831 | 6.831 | 6.831 | 6.831 | 487 | -0.07(-1.05%) |
Jan 29, 2020 | 6.830 | 6.914 | 6.820 | 6.904 | 1,851 | +0.04(+0.53%) |
Jan 28, 2020 | 6.854 | 6.885 | 6.810 | 6.867 | 4,421 | +0.03(+0.40%) |
Jan 27, 2020 | 6.900 | 6.930 | 6.820 | 6.840 | 3,449 | +0.02(+0.24%) |
Jan 24, 2020 | 6.750 | 6.920 | 6.750 | 6.824 | 5,400 | -0.05(-0.74%) |
Jan 23, 2020 | 6.860 | 6.920 | 6.817 | 6.875 | 1,473 | +0.04(+0.55%) |
Jan 22, 2020 | 6.793 | 6.855 | 6.720 | 6.837 | 2,519 | -0.11(-1.62%) |
Jan 21, 2020 | 6.940 | 6.950 | 6.940 | 6.950 | 4,086 | -0.00(-0.04%) |
Jan 17, 2020 | 6.917 | 6.980 | 6.917 | 6.953 | 2,900 | -0.02(-0.24%) |
Jan 16, 2020 | 6.944 | 6.970 | 6.944 | 6.970 | 2,971 | -0.02(-0.29%) |
Jan 15, 2020 | 6.950 | 6.990 | 6.900 | 6.990 | 3,277 | +0.04(+0.51%) |
Jan 14, 2020 | 6.990 | 6.990 | 6.950 | 6.955 | 2,162 | -0.03(-0.36%) |
Jan 13, 2020 | 6.910 | 6.980 | 6.910 | 6.980 | 1,456 | -0.02(-0.28%) |
Jan 10, 2020 | 6.982 | 7.000 | 6.981 | 7.000 | 1,700 | +0.01(+0.19%) |
Jan 09, 2020 | 6.965 | 6.986 | 6.965 | 6.986 | 382 | -0.00(-0.04%) |
Jan 08, 2020 | 6.950 | 7.000 | 6.950 | 6.989 | 3,723 | +0.02(+0.23%) |
Jan 07, 2020 | 7.000 | 7.000 | 6.950 | 6.973 | 12,345 | -0.03(-0.39%) |
Jan 06, 2020 | 6.960 | 7.000 | 6.949 | 7.000 | 6,505 | +0.04(+0.57%) |
Jan 03, 2020 | 6.990 | 7.000 | 6.950 | 6.960 | 4,300 | -0.05(-0.69%) |