Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.300 | 5.400 | 5.180 | 5.215 | 13,169 | +0.08(+1.66%) |
Mar 30, 2020 | 5.140 | 5.357 | 5.040 | 5.130 | 19,100 | -0.23(-4.29%) |
Mar 27, 2020 | 5.220 | 5.480 | 5.180 | 5.360 | 9,400 | -0.01(-0.19%) |
Mar 26, 2020 | 5.430 | 5.525 | 5.298 | 5.370 | 18,240 | +0.32(+6.34%) |
Mar 25, 2020 | 4.910 | 5.200 | 4.910 | 5.050 | 18,123 | +0.15(+3.06%) |
Mar 24, 2020 | 4.762 | 5.000 | 4.720 | 4.900 | 26,515 | +0.49(+11.11%) |
Mar 23, 2020 | 4.470 | 4.580 | 4.370 | 4.410 | 38,387 | -0.13(-2.86%) |
Mar 20, 2020 | 4.840 | 4.840 | 4.540 | 4.540 | 17,900 | +0.30(+7.08%) |
Mar 19, 2020 | 4.120 | 4.580 | 3.985 | 4.240 | 27,450 | -0.73(-14.69%) |
Mar 18, 2020 | 5.060 | 5.240 | 4.890 | 4.970 | 16,388 | -0.49(-8.97%) |
Mar 17, 2020 | 5.230 | 5.580 | 5.230 | 5.460 | 19,886 | -0.24(-4.13%) |
Mar 16, 2020 | 5.530 | 5.820 | 5.530 | 5.695 | 30,167 | -0.29(-4.77%) |
Mar 13, 2020 | 6.100 | 6.220 | 5.830 | 5.980 | 16,200 | -0.05(-0.81%) |
Mar 12, 2020 | 5.940 | 6.270 | 5.881 | 6.029 | 23,543 | -0.59(-8.93%) |
Mar 11, 2020 | 6.350 | 6.827 | 6.350 | 6.620 | 38,624 | +1.03(+18.43%) |
Mar 10, 2020 | 5.935 | 5.935 | 5.590 | 5.590 | 5,468 | +0.01(+0.18%) |
Mar 09, 2020 | 5.730 | 5.920 | 5.510 | 5.580 | 11,818 | -0.46(-7.62%) |
Mar 06, 2020 | 6.050 | 6.110 | 5.960 | 6.040 | 13,500 | -0.18(-2.89%) |
Mar 05, 2020 | 6.330 | 6.340 | 6.202 | 6.220 | 15,052 | -0.28(-4.31%) |
Mar 04, 2020 | 6.420 | 6.510 | 6.280 | 6.500 | 61,525 | +0.07(+1.09%) |
Mar 03, 2020 | 6.310 | 6.430 | 6.310 | 6.430 | 15,398 | +0.13(+2.11%) |
Mar 02, 2020 | 6.300 | 6.430 | 6.220 | 6.297 | 68,094 | +0.04(+0.62%) |
Feb 28, 2020 | 6.420 | 6.530 | 6.258 | 6.258 | 17,900 | -0.44(-6.60%) |
Feb 27, 2020 | 6.550 | 6.770 | 6.500 | 6.700 | 20,241 | -0.02(-0.37%) |
Feb 26, 2020 | 6.770 | 7.010 | 6.670 | 6.725 | 53,676 | -0.36(-5.01%) |
Feb 25, 2020 | 6.920 | 7.140 | 6.810 | 7.080 | 20,347 | -0.11(-1.59%) |
Feb 24, 2020 | 6.960 | 7.240 | 6.940 | 7.194 | 25,664 | -0.18(-2.38%) |
Feb 21, 2020 | 7.362 | 7.370 | 7.100 | 7.370 | 28,000 | -0.05(-0.74%) |
Feb 20, 2020 | 7.210 | 7.460 | 7.190 | 7.425 | 29,328 | -0.23(-2.94%) |
Feb 19, 2020 | 7.525 | 7.650 | 7.525 | 7.650 | 8,978 | -0.06(-0.78%) |
Feb 18, 2020 | 7.710 | 7.710 | 7.640 | 7.710 | 100,154 | -0.12(-1.56%) |
Feb 14, 2020 | 7.540 | 7.832 | 7.540 | 7.832 | 4,700 | +0.34(+4.57%) |
Feb 13, 2020 | 7.400 | 7.570 | 7.315 | 7.490 | 20,851 | +0.09(+1.22%) |
Feb 12, 2020 | 7.370 | 7.400 | 7.170 | 7.400 | 4,926 | +0.24(+3.35%) |
Feb 11, 2020 | 7.390 | 7.390 | 7.160 | 7.160 | 2,870 | +0.07(+0.99%) |
Feb 10, 2020 | 7.000 | 7.100 | 7.000 | 7.090 | 1,318 | +0.27(+4.04%) |
Feb 07, 2020 | 6.865 | 6.865 | 6.740 | 6.815 | 2,100 | +0.03(+0.37%) |
Feb 06, 2020 | 6.980 | 6.980 | 6.790 | 6.790 | 1,252 | -0.15(-2.13%) |
Feb 05, 2020 | 6.827 | 6.945 | 6.827 | 6.938 | 1,638 | -0.01(-0.18%) |
Feb 04, 2020 | 6.960 | 7.000 | 6.920 | 6.950 | 7,391 | +0.02(+0.22%) |
Feb 03, 2020 | 7.010 | 7.010 | 6.870 | 6.935 | 3,032 | -0.12(-1.77%) |
Jan 31, 2020 | 6.960 | 7.180 | 6.910 | 7.060 | 7,600 | -0.05(-0.70%) |
Jan 30, 2020 | 6.980 | 7.169 | 6.960 | 7.110 | 3,642 | +0.22(+3.19%) |
Jan 29, 2020 | 6.663 | 6.890 | 6.663 | 6.890 | 2,478 | +0.00(+0.00%) |
Jan 28, 2020 | 6.820 | 6.910 | 6.820 | 6.890 | 3,757 | +0.06(+0.88%) |
Jan 27, 2020 | 6.590 | 6.840 | 6.590 | 6.830 | 7,084 | +0.07(+1.04%) |
Jan 24, 2020 | 6.970 | 6.970 | 6.720 | 6.760 | 3,100 | +0.00(+0.00%) |
Jan 23, 2020 | 6.960 | 6.990 | 6.760 | 6.760 | 18,846 | -0.13(-1.85%) |
Jan 22, 2020 | 6.970 | 7.010 | 6.790 | 6.888 | 21,607 | +0.25(+3.71%) |
Jan 21, 2020 | 6.970 | 6.990 | 6.641 | 6.641 | 15,928 | -0.32(-4.62%) |
Jan 17, 2020 | 6.960 | 6.980 | 6.840 | 6.963 | 29,500 | +0.13(+1.94%) |
Jan 16, 2020 | 7.020 | 7.027 | 6.780 | 6.830 | 5,291 | +0.16(+2.40%) |
Jan 15, 2020 | 6.710 | 6.950 | 6.660 | 6.670 | 7,485 | -0.29(-4.10%) |
Jan 14, 2020 | 6.994 | 7.000 | 6.933 | 6.955 | 3,600 | -0.09(-1.35%) |
Jan 13, 2020 | 6.886 | 7.050 | 6.886 | 7.050 | 9,657 | +0.14(+2.10%) |
Jan 10, 2020 | 7.000 | 7.050 | 6.810 | 6.905 | 12,000 | -0.08(-1.18%) |
Jan 09, 2020 | 6.900 | 6.990 | 6.855 | 6.987 | 7,134 | +0.28(+4.14%) |
Jan 08, 2020 | 6.620 | 6.750 | 6.620 | 6.710 | 3,430 | +0.08(+1.21%) |
Jan 07, 2020 | 6.670 | 6.770 | 6.630 | 6.630 | 13,463 | -0.25(-3.60%) |
Jan 06, 2020 | 6.985 | 6.985 | 6.750 | 6.878 | 69,119 | -0.18(-2.58%) |
Jan 03, 2020 | 7.000 | 7.060 | 6.920 | 7.060 | 5,200 | -0.06(-0.81%) |