Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.337 | 5.356 | 4.834 | 5.222 | 33,118 | +0.16(+3.10%) |
Mar 30, 2020 | 4.890 | 5.065 | 4.871 | 5.065 | 19,499 | +0.20(+4.18%) |
Mar 27, 2020 | 5.084 | 5.084 | 4.853 | 4.862 | 10,926 | -0.16(-3.13%) |
Mar 26, 2020 | 5.675 | 6.239 | 4.806 | 5.019 | 43,424 | -0.01(-0.18%) |
Mar 25, 2020 | 4.797 | 5.278 | 4.788 | 5.028 | 49,032 | +0.06(+1.30%) |
Mar 24, 2020 | 5.333 | 5.555 | 4.636 | 4.964 | 61,103 | +0.01(+0.19%) |
Mar 23, 2020 | 4.769 | 4.954 | 4.354 | 4.954 | 25,399 | +0.32(+6.99%) |
Mar 20, 2020 | 4.742 | 4.903 | 4.122 | 4.631 | 55,175 | -0.13(-2.72%) |
Mar 19, 2020 | 4.233 | 4.760 | 3.753 | 4.760 | 45,787 | +0.32(+7.29%) |
Mar 18, 2020 | 5.139 | 5.537 | 4.437 | 4.437 | 36,923 | -1.43(-24.41%) |
Mar 17, 2020 | 4.696 | 5.869 | 4.464 | 5.869 | 34,315 | +1.04(+21.41%) |
Mar 16, 2020 | 4.622 | 5.075 | 4.335 | 4.834 | 37,835 | -0.09(-1.88%) |
Mar 13, 2020 | 4.677 | 5.500 | 4.622 | 4.927 | 52,146 | +0.28(+5.96%) |
Mar 12, 2020 | 5.222 | 5.869 | 4.418 | 4.649 | 72,876 | -1.26(-21.28%) |
Mar 11, 2020 | 5.990 | 5.999 | 5.084 | 5.906 | 55,913 | +0.01(+0.16%) |
Mar 10, 2020 | 5.241 | 5.897 | 4.049 | 5.897 | 23,987 | +0.72(+13.93%) |
Mar 09, 2020 | 5.324 | 5.444 | 5.056 | 5.176 | 30,921 | -0.39(-6.98%) |
Mar 06, 2020 | 5.361 | 5.703 | 5.333 | 5.564 | 18,175 | +0.09(+1.69%) |
Mar 05, 2020 | 5.657 | 5.657 | 5.361 | 5.472 | 23,843 | -0.20(-3.58%) |
Mar 04, 2020 | 5.703 | 5.722 | 5.592 | 5.675 | 23,079 | +0.00(+0.00%) |
Mar 03, 2020 | 5.583 | 5.675 | 5.555 | 5.675 | 12,886 | -0.01(-0.16%) |
Mar 02, 2020 | 5.916 | 5.943 | 5.657 | 5.685 | 19,483 | -0.19(-3.30%) |
Feb 28, 2020 | 5.657 | 6.239 | 5.352 | 5.879 | 36,350 | +0.15(+2.58%) |
Feb 27, 2020 | 5.925 | 6.045 | 5.731 | 5.731 | 13,245 | -0.33(-5.49%) |
Feb 26, 2020 | 6.054 | 6.101 | 6.008 | 6.064 | 11,268 | +0.00(+0.00%) |
Feb 25, 2020 | 6.406 | 6.406 | 6.064 | 6.064 | 33,976 | -0.44(-6.82%) |
Feb 24, 2020 | 6.647 | 6.647 | 6.507 | 6.507 | 7,400 | -0.20(-3.03%) |
Feb 21, 2020 | 6.831 | 6.831 | 6.683 | 6.711 | 8,979 | -0.08(-1.22%) |
Feb 20, 2020 | 6.498 | 6.868 | 6.489 | 6.794 | 15,945 | +0.26(+3.96%) |
Feb 19, 2020 | 6.526 | 6.602 | 6.526 | 6.535 | 4,512 | -0.03(-0.42%) |
Feb 18, 2020 | 6.701 | 6.701 | 6.489 | 6.563 | 6,003 | -0.10(-1.53%) |
Feb 14, 2020 | 6.655 | 6.757 | 6.655 | 6.664 | 8,654 | +0.01(+0.14%) |
Feb 13, 2020 | 6.479 | 6.655 | 6.479 | 6.655 | 6,216 | -0.01(-0.14%) |
Feb 12, 2020 | 6.590 | 6.711 | 6.535 | 6.664 | 3,518 | -0.04(-0.55%) |
Feb 11, 2020 | 6.452 | 6.905 | 6.378 | 6.701 | 13,170 | +0.31(+4.92%) |
Feb 10, 2020 | 6.276 | 6.424 | 6.276 | 6.387 | 9,052 | +0.05(+0.73%) |
Feb 07, 2020 | 6.479 | 6.479 | 6.239 | 6.341 | 9,953 | -0.12(-1.86%) |
Feb 06, 2020 | 6.433 | 6.489 | 6.350 | 6.461 | 35,115 | +0.06(+1.01%) |
Feb 05, 2020 | 6.265 | 6.406 | 6.265 | 6.396 | 4,973 | +0.21(+3.44%) |
Feb 04, 2020 | 6.378 | 6.415 | 6.184 | 6.184 | 4,304 | -0.14(-2.19%) |
Feb 03, 2020 | 6.332 | 6.396 | 6.170 | 6.322 | 24,335 | +0.06(+1.03%) |
Jan 31, 2020 | 5.999 | 6.378 | 5.944 | 6.258 | 53,877 | +0.28(+4.64%) |
Jan 30, 2020 | 6.110 | 6.110 | 5.916 | 5.980 | 2,786 | -0.22(-3.54%) |
Jan 29, 2020 | 6.080 | 6.200 | 5.783 | 6.200 | 23,347 | +0.06(+0.90%) |
Jan 28, 2020 | 6.430 | 6.430 | 6.007 | 6.145 | 24,398 | -0.24(-3.74%) |
Jan 27, 2020 | 6.393 | 6.503 | 6.374 | 6.384 | 13,646 | +0.05(+0.72%) |
Jan 24, 2020 | 6.457 | 6.457 | 6.172 | 6.338 | 16,548 | -0.05(-0.72%) |
Jan 23, 2020 | 6.154 | 6.521 | 6.154 | 6.384 | 24,870 | +0.01(+0.14%) |
Jan 22, 2020 | 6.558 | 6.558 | 6.154 | 6.374 | 12,150 | -0.06(-1.00%) |
Jan 21, 2020 | 6.035 | 6.586 | 6.035 | 6.439 | 20,057 | -0.12(-1.82%) |
Jan 17, 2020 | 6.769 | 6.769 | 6.521 | 6.558 | 15,677 | -0.07(-1.11%) |
Jan 16, 2020 | 6.485 | 6.659 | 6.273 | 6.632 | 12,975 | +0.24(+3.74%) |
Jan 15, 2020 | 6.687 | 6.861 | 6.319 | 6.393 | 22,947 | -0.25(-3.73%) |
Jan 14, 2020 | 6.292 | 6.751 | 6.292 | 6.641 | 18,094 | +0.06(+0.84%) |
Jan 13, 2020 | 6.604 | 6.632 | 6.485 | 6.586 | 6,600 | +0.07(+1.13%) |
Jan 10, 2020 | 6.531 | 6.714 | 6.365 | 6.512 | 18,835 | -0.19(-2.88%) |
Jan 09, 2020 | 6.540 | 6.843 | 6.322 | 6.705 | 28,326 | +0.01(+0.14%) |
Jan 08, 2020 | 6.678 | 6.852 | 6.512 | 6.696 | 13,919 | +0.06(+0.97%) |
Jan 07, 2020 | 6.485 | 6.659 | 6.397 | 6.632 | 5,597 | +0.07(+1.12%) |
Jan 06, 2020 | 6.503 | 6.687 | 6.365 | 6.558 | 15,115 | -0.03(-0.42%) |
Jan 03, 2020 | 6.586 | 6.764 | 6.503 | 6.586 | 12,629 | -0.13(-1.92%) |