Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.835 | 5.835 | 5.260 | 5.260 | 7,992 | -0.26(-4.71%) |
Mar 30, 2020 | 5.610 | 5.660 | 5.438 | 5.520 | 5,943 | -0.09(-1.52%) |
Mar 27, 2020 | 5.030 | 5.829 | 5.030 | 5.605 | 7,100 | +0.42(+8.00%) |
Mar 26, 2020 | 5.490 | 5.740 | 5.110 | 5.190 | 6,273 | -0.18(-3.35%) |
Mar 25, 2020 | 4.750 | 5.614 | 4.750 | 5.370 | 17,845 | +0.62(+13.05%) |
Mar 24, 2020 | 4.800 | 4.800 | 4.270 | 4.750 | 24,533 | +0.34(+7.83%) |
Mar 23, 2020 | 4.316 | 4.600 | 4.300 | 4.405 | 13,752 | +0.21(+4.88%) |
Mar 20, 2020 | 4.260 | 4.990 | 4.200 | 4.200 | 18,000 | -0.03(-0.71%) |
Mar 19, 2020 | 4.250 | 4.250 | 3.490 | 4.230 | 29,857 | -0.16(-3.64%) |
Mar 18, 2020 | 4.300 | 4.584 | 4.300 | 4.390 | 4,885 | -0.63(-12.55%) |
Mar 17, 2020 | 5.010 | 5.460 | 4.980 | 5.020 | 9,828 | +0.00(+0.06%) |
Mar 16, 2020 | 4.510 | 5.550 | 4.510 | 5.016 | 10,849 | -0.06(-1.16%) |
Mar 13, 2020 | 5.120 | 5.630 | 4.881 | 5.076 | 13,100 | -0.02(-0.48%) |
Mar 12, 2020 | 5.100 | 5.480 | 5.100 | 5.100 | 9,286 | -0.25(-4.62%) |
Mar 11, 2020 | 5.410 | 5.530 | 5.310 | 5.347 | 6,002 | -0.06(-1.17%) |
Mar 10, 2020 | 5.400 | 5.718 | 5.400 | 5.410 | 2,400 | -0.18(-3.22%) |
Mar 09, 2020 | 5.350 | 5.590 | 5.350 | 5.590 | 2,136 | -0.10(-1.76%) |
Mar 06, 2020 | 5.611 | 5.800 | 5.611 | 5.690 | 1,600 | -0.32(-5.40%) |
Mar 05, 2020 | 5.982 | 6.015 | 5.982 | 6.015 | 488 | -0.10(-1.55%) |
Mar 04, 2020 | 5.859 | 6.155 | 5.859 | 6.110 | 3,313 | +0.13(+2.14%) |
Mar 03, 2020 | 5.510 | 6.100 | 5.510 | 5.982 | 9,879 | +0.39(+7.01%) |
Mar 02, 2020 | 5.561 | 5.596 | 5.450 | 5.590 | 1,668 | +0.23(+4.29%) |
Feb 28, 2020 | 5.550 | 5.675 | 5.300 | 5.360 | 6,500 | -0.16(-2.84%) |
Feb 27, 2020 | 5.603 | 5.689 | 5.516 | 5.516 | 3,305 | -0.37(-6.34%) |
Feb 26, 2020 | 5.550 | 5.924 | 5.550 | 5.890 | 2,053 | +0.37(+6.70%) |
Feb 25, 2020 | 5.860 | 5.910 | 5.520 | 5.520 | 2,038 | -0.23(-4.00%) |
Feb 24, 2020 | 5.300 | 6.624 | 5.300 | 5.750 | 17,780 | +0.45(+8.46%) |
Feb 21, 2020 | 5.300 | 5.341 | 5.300 | 5.302 | 2,800 | +0.00(+0.03%) |
Feb 20, 2020 | 5.500 | 5.510 | 5.300 | 5.300 | 5,716 | -0.21(-3.79%) |
Feb 19, 2020 | 5.570 | 5.580 | 5.500 | 5.508 | 6,505 | -0.00(-0.03%) |
Feb 18, 2020 | 5.800 | 5.820 | 5.497 | 5.510 | 9,003 | -0.32(-5.49%) |
Feb 14, 2020 | 5.888 | 6.010 | 5.799 | 5.830 | 6,100 | -0.13(-2.18%) |
Feb 13, 2020 | 6.100 | 6.131 | 5.960 | 5.960 | 5,677 | -0.17(-2.78%) |
Feb 12, 2020 | 6.160 | 6.300 | 6.100 | 6.130 | 6,412 | -0.33(-5.14%) |
Feb 11, 2020 | 6.300 | 6.560 | 6.100 | 6.463 | 5,565 | +0.11(+1.81%) |
Feb 10, 2020 | 6.500 | 6.715 | 6.348 | 6.348 | 8,990 | -0.40(-5.96%) |
Feb 07, 2020 | 6.698 | 6.780 | 6.665 | 6.750 | 4,400 | +0.10(+1.50%) |
Feb 06, 2020 | 6.700 | 6.787 | 6.590 | 6.650 | 5,568 | -0.12(-1.77%) |
Feb 05, 2020 | 6.700 | 7.010 | 6.700 | 6.770 | 6,218 | -0.01(-0.15%) |
Feb 04, 2020 | 7.330 | 7.330 | 6.630 | 6.780 | 7,488 | -0.35(-4.91%) |
Feb 03, 2020 | 7.470 | 7.470 | 7.110 | 7.130 | 4,643 | -0.16(-2.19%) |
Jan 31, 2020 | 7.354 | 7.354 | 7.290 | 7.290 | 2,100 | -0.09(-1.21%) |
Jan 30, 2020 | 7.450 | 7.500 | 7.150 | 7.380 | 4,544 | -0.05(-0.68%) |
Jan 29, 2020 | 7.430 | 7.430 | 7.430 | 121 | +0.00(+0.00%) | |
Jan 28, 2020 | 7.440 | 7.440 | 7.430 | 7.430 | 628 | -0.14(-1.85%) |
Jan 27, 2020 | 7.470 | 7.680 | 7.200 | 7.570 | 9,539 | -0.11(-1.45%) |
Jan 24, 2020 | 7.681 | 7.681 | 7.681 | 7.681 | 600 | -0.05(-0.64%) |
Jan 23, 2020 | 7.720 | 7.731 | 7.720 | 7.731 | 1,336 | +0.10(+1.33%) |
Jan 22, 2020 | 7.590 | 7.630 | 7.590 | 7.630 | 578 | -0.02(-0.26%) |
Jan 21, 2020 | 7.555 | 7.650 | 7.555 | 7.650 | 1,074 | +0.06(+0.79%) |
Jan 17, 2020 | 7.940 | 7.940 | 7.481 | 7.590 | 6,600 | -0.36(-4.53%) |
Jan 16, 2020 | 7.450 | 7.950 | 7.450 | 7.950 | 2,223 | +0.28(+3.66%) |
Jan 15, 2020 | 7.458 | 7.800 | 7.458 | 7.670 | 4,308 | -0.03(-0.40%) |
Jan 14, 2020 | 7.440 | 7.705 | 7.440 | 7.700 | 6,823 | +0.27(+3.62%) |
Jan 13, 2020 | 7.450 | 7.700 | 7.431 | 7.431 | 4,869 | -0.17(-2.22%) |
Jan 10, 2020 | 7.307 | 7.610 | 7.307 | 7.600 | 4,000 | -0.07(-0.91%) |
Jan 09, 2020 | 7.210 | 7.800 | 7.210 | 7.670 | 1,768 | -0.20(-2.54%) |
Jan 08, 2020 | 7.700 | 7.970 | 7.700 | 7.870 | 5,503 | +0.40(+5.33%) |
Jan 07, 2020 | 7.730 | 7.980 | 7.421 | 7.471 | 7,171 | -0.01(-0.11%) |
Jan 06, 2020 | 7.420 | 7.898 | 7.420 | 7.480 | 12,213 | +0.28(+3.89%) |
Jan 03, 2020 | 7.400 | 7.990 | 7.079 | 7.200 | 8,000 | -0.20(-2.70%) |