Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.210 | 5.450 | 5.180 | 5.370 | 453,610 | +0.16(+3.07%) |
Mar 30, 2020 | 5.060 | 5.210 | 4.980 | 5.210 | 573,441 | +0.16(+3.17%) |
Mar 27, 2020 | 5.160 | 5.180 | 5.020 | 5.050 | 753,133 | -0.24(-4.54%) |
Mar 26, 2020 | 5.150 | 5.440 | 5.150 | 5.290 | 1,033,870 | +0.17(+3.32%) |
Mar 25, 2020 | 4.860 | 5.340 | 4.810 | 5.120 | 736,936 | +0.34(+7.11%) |
Mar 24, 2020 | 4.500 | 4.800 | 4.470 | 4.780 | 657,229 | +0.50(+11.68%) |
Mar 23, 2020 | 4.310 | 4.620 | 4.270 | 4.280 | 938,827 | -0.40(-8.55%) |
Mar 20, 2020 | 4.790 | 5.030 | 4.650 | 4.680 | 655,562 | -0.04(-0.85%) |
Mar 19, 2020 | 4.510 | 4.720 | 4.450 | 4.720 | 584,925 | +0.06(+1.29%) |
Mar 18, 2020 | 4.800 | 4.860 | 4.540 | 4.660 | 728,044 | -0.36(-7.17%) |
Mar 17, 2020 | 5.050 | 5.110 | 4.890 | 5.020 | 481,597 | +0.01(+0.20%) |
Mar 16, 2020 | 5.080 | 5.230 | 5.000 | 5.010 | 877,362 | -0.56(-10.05%) |
Mar 13, 2020 | 5.430 | 5.670 | 5.250 | 5.570 | 534,175 | +0.43(+8.37%) |
Mar 12, 2020 | 5.250 | 5.410 | 5.040 | 5.140 | 1,171,545 | -0.67(-11.53%) |
Mar 11, 2020 | 5.990 | 5.990 | 5.810 | 5.810 | 780,522 | -0.26(-4.28%) |
Mar 10, 2020 | 6.200 | 6.200 | 5.950 | 6.070 | 940,323 | +0.16(+2.71%) |
Mar 09, 2020 | 6.200 | 6.300 | 5.910 | 5.910 | 1,398,368 | -0.65(-9.91%) |
Mar 06, 2020 | 6.580 | 6.640 | 6.550 | 6.560 | 449,833 | -0.14(-2.09%) |
Mar 05, 2020 | 6.820 | 6.820 | 6.680 | 6.700 | 465,988 | -0.15(-2.19%) |
Mar 04, 2020 | 6.840 | 6.850 | 6.780 | 6.850 | 386,417 | +0.07(+1.03%) |
Mar 03, 2020 | 6.910 | 6.930 | 6.770 | 6.780 | 506,853 | -0.09(-1.31%) |
Mar 02, 2020 | 6.800 | 6.880 | 6.760 | 6.870 | 345,613 | +0.08(+1.18%) |
Feb 28, 2020 | 6.790 | 6.840 | 6.730 | 6.790 | 619,081 | -0.19(-2.72%) |
Feb 27, 2020 | 7.030 | 7.030 | 6.900 | 6.980 | 496,233 | -0.12(-1.69%) |
Feb 26, 2020 | 7.120 | 7.180 | 7.090 | 7.100 | 404,847 | -0.05(-0.70%) |
Feb 25, 2020 | 7.270 | 7.270 | 7.120 | 7.150 | 360,726 | -0.11(-1.52%) |
Feb 24, 2020 | 7.230 | 7.290 | 7.220 | 7.260 | 341,692 | -0.15(-2.02%) |
Feb 21, 2020 | 7.440 | 7.440 | 7.410 | 7.410 | 224,632 | -0.03(-0.40%) |
Feb 20, 2020 | 7.420 | 7.440 | 7.420 | 7.440 | 144,474 | +0.02(+0.27%) |
Feb 19, 2020 | 7.410 | 7.420 | 7.400 | 7.420 | 75,966 | +0.01(+0.13%) |
Feb 18, 2020 | 7.430 | 7.430 | 7.390 | 7.410 | 229,149 | -0.02(-0.27%) |
Feb 14, 2020 | 7.430 | 7.430 | 7.430 | 0 | +0.01(+0.13%) | |
Feb 13, 2020 | 7.420 | 7.440 | 7.410 | 7.420 | 121,958 | -0.03(-0.40%) |
Feb 12, 2020 | 7.460 | 7.460 | 7.430 | 7.450 | 123,040 | +0.00(+0.00%) |
Feb 11, 2020 | 7.420 | 7.450 | 7.420 | 7.450 | 82,398 | +0.02(+0.27%) |
Feb 10, 2020 | 7.400 | 7.430 | 7.400 | 7.430 | 265,930 | +0.02(+0.27%) |
Feb 07, 2020 | 7.420 | 7.430 | 7.400 | 7.410 | 119,444 | -0.02(-0.27%) |
Feb 06, 2020 | 7.410 | 7.430 | 7.400 | 7.430 | 195,775 | +0.04(+0.54%) |
Feb 05, 2020 | 7.360 | 7.400 | 7.360 | 7.390 | 249,473 | +0.06(+0.82%) |
Feb 04, 2020 | 7.330 | 7.350 | 7.330 | 7.330 | 105,788 | +0.05(+0.69%) |
Feb 03, 2020 | 7.280 | 7.320 | 7.280 | 7.280 | 121,254 | +0.01(+0.14%) |
Jan 31, 2020 | 7.340 | 7.340 | 7.260 | 7.270 | 331,720 | -0.07(-0.95%) |
Jan 30, 2020 | 7.320 | 7.350 | 7.310 | 7.340 | 81,137 | -0.01(-0.14%) |
Jan 29, 2020 | 7.380 | 7.380 | 7.350 | 7.350 | 94,498 | -0.02(-0.27%) |
Jan 28, 2020 | 7.350 | 7.370 | 7.320 | 7.370 | 120,941 | +0.04(+0.55%) |
Jan 27, 2020 | 7.300 | 7.330 | 7.290 | 7.330 | 293,321 | -0.07(-0.95%) |
Jan 24, 2020 | 7.420 | 7.430 | 7.400 | 7.400 | 82,782 | -0.02(-0.27%) |
Jan 23, 2020 | 7.420 | 7.420 | 7.390 | 7.420 | 79,610 | -0.01(-0.13%) |
Jan 22, 2020 | 7.400 | 7.430 | 7.390 | 7.430 | 127,353 | +0.04(+0.54%) |
Jan 21, 2020 | 7.400 | 7.410 | 7.390 | 7.390 | 85,408 | -0.03(-0.40%) |
Jan 20, 2020 | 7.410 | 7.430 | 7.410 | 7.420 | 151,840 | +0.01(+0.13%) |
Jan 17, 2020 | 7.390 | 7.420 | 7.390 | 7.410 | 178,682 | +0.03(+0.41%) |
Jan 16, 2020 | 7.350 | 7.380 | 7.350 | 7.380 | 195,214 | +0.04(+0.54%) |
Jan 15, 2020 | 7.340 | 7.350 | 7.330 | 7.340 | 145,877 | +0.00(+0.00%) |
Jan 14, 2020 | 7.330 | 7.340 | 7.320 | 7.340 | 112,187 | +0.02(+0.27%) |
Jan 13, 2020 | 7.320 | 7.320 | 7.290 | 7.320 | 168,329 | +0.01(+0.14%) |
Jan 10, 2020 | 7.300 | 7.310 | 7.290 | 7.310 | 101,408 | +0.01(+0.14%) |
Jan 09, 2020 | 7.290 | 7.310 | 7.290 | 7.300 | 152,589 | +0.03(+0.41%) |
Jan 08, 2020 | 7.220 | 7.300 | 7.220 | 7.270 | 191,286 | +0.03(+0.41%) |
Jan 07, 2020 | 7.210 | 7.250 | 7.210 | 7.240 | 69,092 | +0.02(+0.28%) |
Jan 06, 2020 | 7.210 | 7.220 | 7.200 | 7.220 | 81,894 | -0.01(-0.14%) |
Jan 03, 2020 | 7.210 | 7.230 | 7.190 | 7.230 | 180,667 | +0.00(+0.00%) |