Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.310 | 6.437 | 6.081 | 6.319 | 228,041 | +0.05(+0.84%) |
Mar 30, 2020 | 6.063 | 6.354 | 5.773 | 6.266 | 187,840 | +0.23(+3.79%) |
Mar 27, 2020 | 5.623 | 6.204 | 5.368 | 6.037 | 130,338 | +0.27(+4.73%) |
Mar 26, 2020 | 5.474 | 6.072 | 5.474 | 5.764 | 154,163 | +0.29(+5.31%) |
Mar 25, 2020 | 5.562 | 5.782 | 5.333 | 5.474 | 165,411 | -0.06(-1.11%) |
Mar 24, 2020 | 5.843 | 6.055 | 5.333 | 5.535 | 206,336 | -0.07(-1.26%) |
Mar 23, 2020 | 5.843 | 5.931 | 5.307 | 5.606 | 175,082 | -0.11(-1.92%) |
Mar 20, 2020 | 5.550 | 6.007 | 5.289 | 5.716 | 261,272 | +0.14(+2.50%) |
Mar 19, 2020 | 5.359 | 6.081 | 5.098 | 5.577 | 188,972 | +0.22(+4.06%) |
Mar 18, 2020 | 5.246 | 5.629 | 5.133 | 5.359 | 139,076 | -0.39(-6.81%) |
Mar 17, 2020 | 4.846 | 5.751 | 4.750 | 5.751 | 202,883 | +0.96(+19.96%) |
Mar 16, 2020 | 4.785 | 5.133 | 4.230 | 4.794 | 171,288 | -0.34(-6.61%) |
Mar 13, 2020 | 4.663 | 5.376 | 4.663 | 5.133 | 237,593 | +0.06(+1.20%) |
Mar 12, 2020 | 4.002 | 5.176 | 4.002 | 5.072 | 195,821 | -0.04(-0.85%) |
Mar 11, 2020 | 5.055 | 5.263 | 5.055 | 5.115 | 210,980 | -0.09(-1.67%) |
Mar 10, 2020 | 5.316 | 5.333 | 4.933 | 5.202 | 168,825 | +0.32(+6.60%) |
Mar 09, 2020 | 5.490 | 5.490 | 4.837 | 4.881 | 135,763 | -0.98(-16.77%) |
Mar 06, 2020 | 5.916 | 5.942 | 5.681 | 5.864 | 93,796 | -0.20(-3.30%) |
Mar 05, 2020 | 6.194 | 6.290 | 5.985 | 6.064 | 60,875 | -0.23(-3.73%) |
Mar 04, 2020 | 6.368 | 6.432 | 6.168 | 6.299 | 77,279 | +0.03(+0.42%) |
Mar 03, 2020 | 6.333 | 6.542 | 6.099 | 6.272 | 108,990 | -0.05(-0.83%) |
Mar 02, 2020 | 6.055 | 6.342 | 6.037 | 6.325 | 103,550 | +0.30(+5.06%) |
Feb 28, 2020 | 6.168 | 6.186 | 5.916 | 6.020 | 106,669 | -0.25(-4.02%) |
Feb 27, 2020 | 6.447 | 6.525 | 6.246 | 6.272 | 80,771 | -0.27(-4.12%) |
Feb 26, 2020 | 6.847 | 6.873 | 6.464 | 6.542 | 91,020 | -0.26(-3.84%) |
Feb 25, 2020 | 6.890 | 6.890 | 6.707 | 6.803 | 64,792 | -0.08(-1.14%) |
Feb 24, 2020 | 7.125 | 7.160 | 6.855 | 6.881 | 75,448 | -0.38(-5.27%) |
Feb 21, 2020 | 7.282 | 7.299 | 7.177 | 7.264 | 71,496 | -0.02(-0.24%) |
Feb 20, 2020 | 7.151 | 7.299 | 7.012 | 7.282 | 115,848 | +0.10(+1.33%) |
Feb 19, 2020 | 6.977 | 7.256 | 6.977 | 7.186 | 228,370 | +0.22(+3.12%) |
Feb 18, 2020 | 6.829 | 7.029 | 6.821 | 6.968 | 161,657 | +0.14(+2.04%) |
Feb 14, 2020 | 6.881 | 7.012 | 6.803 | 6.829 | 84,140 | -0.06(-0.88%) |
Feb 13, 2020 | 6.620 | 6.951 | 6.620 | 6.890 | 97,706 | +0.24(+3.67%) |
Feb 12, 2020 | 6.577 | 6.664 | 6.507 | 6.647 | 72,535 | +0.07(+1.06%) |
Feb 11, 2020 | 6.594 | 6.673 | 6.542 | 6.577 | 35,804 | +0.03(+0.40%) |
Feb 10, 2020 | 6.603 | 6.647 | 6.534 | 6.551 | 59,032 | -0.05(-0.79%) |
Feb 07, 2020 | 6.612 | 6.665 | 6.551 | 6.603 | 81,381 | -0.03(-0.39%) |
Feb 06, 2020 | 6.594 | 6.699 | 6.551 | 6.629 | 71,306 | +0.04(+0.66%) |
Feb 05, 2020 | 6.455 | 6.603 | 6.394 | 6.586 | 64,146 | +0.18(+2.85%) |
Feb 04, 2020 | 6.464 | 6.603 | 6.386 | 6.403 | 99,186 | -0.03(-0.41%) |
Feb 03, 2020 | 6.281 | 6.516 | 6.281 | 6.429 | 98,775 | +0.14(+2.21%) |
Jan 31, 2020 | 6.403 | 6.455 | 6.272 | 6.290 | 87,244 | -0.15(-2.30%) |
Jan 30, 2020 | 6.316 | 6.438 | 6.281 | 6.438 | 49,624 | +0.10(+1.51%) |
Jan 29, 2020 | 6.386 | 6.386 | 6.272 | 6.342 | 106,622 | +0.00(+0.00%) |
Jan 28, 2020 | 6.359 | 6.429 | 6.325 | 6.342 | 67,129 | -0.02(-0.27%) |
Jan 27, 2020 | 6.290 | 6.420 | 6.272 | 6.359 | 103,435 | -0.02(-0.27%) |
Jan 24, 2020 | 6.525 | 6.560 | 6.359 | 6.377 | 78,508 | -0.15(-2.27%) |
Jan 23, 2020 | 6.534 | 6.560 | 6.394 | 6.525 | 101,618 | -0.04(-0.66%) |
Jan 22, 2020 | 6.586 | 6.630 | 6.525 | 6.568 | 59,331 | -0.02(-0.26%) |
Jan 21, 2020 | 6.534 | 6.620 | 6.464 | 6.586 | 75,955 | +0.05(+0.80%) |
Jan 17, 2020 | 6.699 | 6.707 | 6.512 | 6.534 | 94,830 | -0.14(-2.09%) |
Jan 16, 2020 | 6.586 | 6.696 | 6.542 | 6.673 | 85,588 | +0.09(+1.32%) |
Jan 15, 2020 | 6.560 | 6.655 | 6.551 | 6.586 | 68,317 | +0.03(+0.53%) |
Jan 14, 2020 | 6.534 | 6.629 | 6.473 | 6.551 | 93,783 | +0.03(+0.53%) |
Jan 13, 2020 | 6.420 | 6.586 | 6.386 | 6.516 | 93,996 | +0.06(+0.94%) |
Jan 10, 2020 | 6.560 | 6.560 | 6.429 | 6.455 | 65,404 | -0.06(-0.93%) |
Jan 09, 2020 | 6.525 | 6.560 | 6.386 | 6.516 | 119,969 | +0.02(+0.27%) |
Jan 08, 2020 | 6.647 | 6.681 | 6.481 | 6.499 | 76,385 | -0.16(-2.35%) |
Jan 07, 2020 | 6.603 | 6.690 | 6.534 | 6.655 | 67,848 | +0.03(+0.53%) |
Jan 06, 2020 | 6.568 | 6.734 | 6.516 | 6.620 | 132,650 | +0.01(+0.13%) |
Jan 03, 2020 | 6.568 | 6.716 | 6.568 | 6.612 | 69,772 | +0.02(+0.26%) |