Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.409 | 6.539 | 6.177 | 6.418 | 224,494 | +0.05(+0.84%) |
Mar 30, 2020 | 6.159 | 6.454 | 5.864 | 6.365 | 184,918 | +0.23(+3.79%) |
Mar 27, 2020 | 5.712 | 6.302 | 5.453 | 6.132 | 128,310 | +0.28(+4.73%) |
Mar 26, 2020 | 5.560 | 6.168 | 5.560 | 5.855 | 151,765 | +0.29(+5.31%) |
Mar 25, 2020 | 5.650 | 5.873 | 5.417 | 5.560 | 162,837 | -0.06(-1.11%) |
Mar 24, 2020 | 5.936 | 6.150 | 5.417 | 5.623 | 203,126 | -0.07(-1.26%) |
Mar 23, 2020 | 5.936 | 6.025 | 5.390 | 5.694 | 172,358 | -0.11(-1.92%) |
Mar 20, 2020 | 5.638 | 6.102 | 5.373 | 5.806 | 257,207 | +0.14(+2.50%) |
Mar 19, 2020 | 5.444 | 6.177 | 5.179 | 5.665 | 186,032 | +0.22(+4.06%) |
Mar 18, 2020 | 5.329 | 5.718 | 5.214 | 5.444 | 136,913 | -0.40(-6.81%) |
Mar 17, 2020 | 4.922 | 5.841 | 4.825 | 5.841 | 199,727 | +0.97(+19.96%) |
Mar 16, 2020 | 4.860 | 5.214 | 4.297 | 4.869 | 168,623 | -0.34(-6.61%) |
Mar 13, 2020 | 4.737 | 5.461 | 4.737 | 5.214 | 233,897 | +0.06(+1.20%) |
Mar 12, 2020 | 4.065 | 5.258 | 4.065 | 5.152 | 192,774 | -0.04(-0.85%) |
Mar 11, 2020 | 5.134 | 5.347 | 5.134 | 5.196 | 207,697 | -0.09(-1.67%) |
Mar 10, 2020 | 5.400 | 5.417 | 5.011 | 5.285 | 166,199 | +0.33(+6.60%) |
Mar 09, 2020 | 5.576 | 5.576 | 4.913 | 4.958 | 133,651 | -1.00(-16.77%) |
Mar 06, 2020 | 6.009 | 6.036 | 5.771 | 5.956 | 92,336 | -0.20(-3.30%) |
Mar 05, 2020 | 6.292 | 6.389 | 6.080 | 6.160 | 59,928 | -0.24(-3.73%) |
Mar 04, 2020 | 6.469 | 6.533 | 6.266 | 6.398 | 76,077 | +0.03(+0.42%) |
Mar 03, 2020 | 6.433 | 6.646 | 6.195 | 6.372 | 107,295 | -0.05(-0.83%) |
Mar 02, 2020 | 6.151 | 6.442 | 6.132 | 6.425 | 101,939 | +0.31(+5.06%) |
Feb 28, 2020 | 6.266 | 6.283 | 6.009 | 6.115 | 105,010 | -0.26(-4.02%) |
Feb 27, 2020 | 6.548 | 6.628 | 6.345 | 6.372 | 79,514 | -0.27(-4.12%) |
Feb 26, 2020 | 6.955 | 6.981 | 6.566 | 6.646 | 89,604 | -0.27(-3.84%) |
Feb 25, 2020 | 6.999 | 6.999 | 6.813 | 6.911 | 63,784 | -0.08(-1.14%) |
Feb 24, 2020 | 7.238 | 7.273 | 6.964 | 6.990 | 74,274 | -0.39(-5.27%) |
Feb 21, 2020 | 7.397 | 7.414 | 7.291 | 7.379 | 70,384 | -0.02(-0.24%) |
Feb 20, 2020 | 7.264 | 7.414 | 7.123 | 7.397 | 114,046 | +0.10(+1.33%) |
Feb 19, 2020 | 7.087 | 7.370 | 7.087 | 7.300 | 224,817 | +0.22(+3.12%) |
Feb 18, 2020 | 6.937 | 7.140 | 6.928 | 7.079 | 159,143 | +0.14(+2.04%) |
Feb 14, 2020 | 6.990 | 7.123 | 6.911 | 6.937 | 82,831 | -0.06(-0.88%) |
Feb 13, 2020 | 6.725 | 7.061 | 6.725 | 6.999 | 96,186 | +0.25(+3.66%) |
Feb 12, 2020 | 6.681 | 6.769 | 6.610 | 6.752 | 71,407 | +0.07(+1.06%) |
Feb 11, 2020 | 6.699 | 6.778 | 6.646 | 6.681 | 35,247 | +0.03(+0.40%) |
Feb 10, 2020 | 6.707 | 6.752 | 6.637 | 6.654 | 58,114 | -0.05(-0.79%) |
Feb 07, 2020 | 6.716 | 6.770 | 6.654 | 6.707 | 80,115 | -0.03(-0.39%) |
Feb 06, 2020 | 6.699 | 6.805 | 6.654 | 6.734 | 70,197 | +0.04(+0.66%) |
Feb 05, 2020 | 6.557 | 6.707 | 6.495 | 6.690 | 63,148 | +0.19(+2.85%) |
Feb 04, 2020 | 6.566 | 6.707 | 6.487 | 6.504 | 97,643 | -0.03(-0.41%) |
Feb 03, 2020 | 6.380 | 6.619 | 6.380 | 6.531 | 97,238 | +0.14(+2.21%) |
Jan 31, 2020 | 6.504 | 6.557 | 6.372 | 6.389 | 85,886 | -0.15(-2.30%) |
Jan 30, 2020 | 6.416 | 6.540 | 6.380 | 6.540 | 48,852 | +0.10(+1.51%) |
Jan 29, 2020 | 6.487 | 6.487 | 6.372 | 6.442 | 104,964 | +0.00(+0.00%) |
Jan 28, 2020 | 6.460 | 6.531 | 6.425 | 6.442 | 66,085 | -0.02(-0.27%) |
Jan 27, 2020 | 6.389 | 6.522 | 6.372 | 6.460 | 101,826 | -0.02(-0.27%) |
Jan 24, 2020 | 6.628 | 6.663 | 6.460 | 6.478 | 77,286 | -0.15(-2.27%) |
Jan 23, 2020 | 6.637 | 6.663 | 6.495 | 6.628 | 100,037 | -0.04(-0.66%) |
Jan 22, 2020 | 6.690 | 6.735 | 6.628 | 6.672 | 58,408 | -0.02(-0.26%) |
Jan 21, 2020 | 6.637 | 6.725 | 6.566 | 6.690 | 74,773 | +0.05(+0.80%) |
Jan 17, 2020 | 6.805 | 6.813 | 6.615 | 6.637 | 93,355 | -0.14(-2.09%) |
Jan 16, 2020 | 6.690 | 6.801 | 6.646 | 6.778 | 84,257 | +0.09(+1.32%) |
Jan 15, 2020 | 6.663 | 6.760 | 6.654 | 6.690 | 67,254 | +0.04(+0.53%) |
Jan 14, 2020 | 6.637 | 6.734 | 6.575 | 6.654 | 92,324 | +0.04(+0.53%) |
Jan 13, 2020 | 6.522 | 6.690 | 6.487 | 6.619 | 92,533 | +0.06(+0.94%) |
Jan 10, 2020 | 6.663 | 6.663 | 6.531 | 6.557 | 64,386 | -0.06(-0.93%) |
Jan 09, 2020 | 6.628 | 6.663 | 6.487 | 6.619 | 118,102 | +0.02(+0.27%) |
Jan 08, 2020 | 6.752 | 6.787 | 6.584 | 6.601 | 75,196 | -0.16(-2.35%) |
Jan 07, 2020 | 6.707 | 6.796 | 6.637 | 6.760 | 66,792 | +0.04(+0.53%) |
Jan 06, 2020 | 6.672 | 6.840 | 6.619 | 6.725 | 130,586 | +0.01(+0.13%) |
Jan 03, 2020 | 6.672 | 6.822 | 6.672 | 6.716 | 68,686 | +0.02(+0.26%) |