Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.883 | 5.183 | 4.853 | 4.863 | 1,680,785 | -0.12(-2.34%) |
Mar 30, 2020 | 5.018 | 5.387 | 4.815 | 4.980 | 2,143,314 | -0.20(-3.93%) |
Mar 27, 2020 | 5.407 | 5.630 | 5.048 | 5.183 | 2,645,354 | -0.53(-9.34%) |
Mar 26, 2020 | 5.669 | 6.067 | 5.421 | 5.717 | 3,758,705 | +0.14(+2.43%) |
Mar 25, 2020 | 5.300 | 5.746 | 5.067 | 5.581 | 4,136,247 | +0.36(+6.88%) |
Mar 24, 2020 | 5.504 | 5.678 | 5.106 | 5.222 | 4,581,936 | +0.38(+7.82%) |
Mar 23, 2020 | 4.514 | 5.048 | 4.349 | 4.844 | 4,412,959 | +0.46(+10.40%) |
Mar 20, 2020 | 4.941 | 5.086 | 4.320 | 4.387 | 4,514,452 | -0.42(-8.69%) |
Mar 19, 2020 | 4.659 | 5.358 | 4.057 | 4.805 | 5,287,404 | +0.17(+3.56%) |
Mar 18, 2020 | 5.232 | 5.824 | 4.562 | 4.640 | 4,835,241 | -0.88(-15.99%) |
Mar 17, 2020 | 4.436 | 5.533 | 4.397 | 5.523 | 6,869,451 | +0.99(+21.84%) |
Mar 16, 2020 | 3.359 | 4.669 | 3.223 | 4.533 | 6,352,777 | +0.77(+20.36%) |
Mar 13, 2020 | 4.300 | 4.310 | 3.757 | 3.766 | 5,549,393 | -0.37(-8.92%) |
Mar 12, 2020 | 4.164 | 4.698 | 3.883 | 4.135 | 7,681,435 | -0.83(-16.80%) |
Mar 11, 2020 | 5.552 | 5.552 | 4.883 | 4.970 | 3,508,086 | -0.60(-10.80%) |
Mar 10, 2020 | 5.678 | 5.834 | 5.339 | 5.572 | 3,605,082 | -0.05(-0.86%) |
Mar 09, 2020 | 5.785 | 5.921 | 5.436 | 5.620 | 2,187,848 | -0.51(-8.39%) |
Mar 06, 2020 | 6.203 | 6.241 | 5.814 | 6.135 | 2,590,548 | -0.02(-0.32%) |
Mar 05, 2020 | 6.028 | 6.232 | 5.911 | 6.154 | 2,805,152 | +0.17(+2.92%) |
Mar 04, 2020 | 6.135 | 6.212 | 5.873 | 5.979 | 3,581,645 | -0.10(-1.60%) |
Mar 03, 2020 | 5.950 | 6.377 | 5.756 | 6.076 | 5,536,633 | +0.19(+3.30%) |
Mar 02, 2020 | 5.921 | 5.970 | 5.698 | 5.882 | 2,914,277 | +0.13(+2.19%) |
Feb 28, 2020 | 6.212 | 6.241 | 5.562 | 5.756 | 7,222,134 | -0.84(-12.79%) |
Feb 27, 2020 | 7.261 | 7.300 | 6.601 | 6.601 | 3,974,548 | -0.57(-7.98%) |
Feb 26, 2020 | 7.183 | 7.232 | 7.037 | 7.173 | 1,683,484 | -0.03(-0.40%) |
Feb 25, 2020 | 7.319 | 7.581 | 7.193 | 7.202 | 3,888,354 | -0.23(-3.13%) |
Feb 24, 2020 | 7.668 | 7.668 | 7.270 | 7.435 | 6,335,888 | +0.09(+1.19%) |
Feb 21, 2020 | 7.047 | 7.397 | 6.999 | 7.348 | 3,202,591 | +0.37(+5.29%) |
Feb 20, 2020 | 6.911 | 7.037 | 6.911 | 6.979 | 2,338,972 | -0.03(-0.42%) |
Feb 19, 2020 | 7.086 | 7.086 | 6.872 | 7.008 | 2,154,429 | -0.04(-0.55%) |
Feb 18, 2020 | 7.008 | 7.057 | 6.911 | 7.047 | 2,356,565 | +0.13(+1.82%) |
Feb 14, 2020 | 6.785 | 6.989 | 6.717 | 6.921 | 1,842,414 | +0.22(+3.33%) |
Feb 13, 2020 | 6.688 | 6.756 | 6.610 | 6.698 | 2,186,410 | +0.07(+1.02%) |
Feb 12, 2020 | 6.649 | 6.727 | 6.581 | 6.630 | 1,999,686 | -0.05(-0.73%) |
Feb 11, 2020 | 6.630 | 6.678 | 6.562 | 6.678 | 1,560,274 | +0.04(+0.58%) |
Feb 10, 2020 | 6.601 | 6.688 | 6.504 | 6.639 | 1,678,781 | +0.13(+1.94%) |
Feb 07, 2020 | 6.649 | 6.659 | 6.508 | 6.513 | 2,399,033 | -0.08(-1.18%) |
Feb 06, 2020 | 6.474 | 6.610 | 6.397 | 6.591 | 1,363,853 | +0.18(+2.88%) |
Feb 05, 2020 | 6.348 | 6.484 | 6.324 | 6.407 | 1,044,146 | +0.02(+0.30%) |
Feb 04, 2020 | 6.358 | 6.416 | 6.232 | 6.387 | 1,579,733 | -0.09(-1.35%) |
Feb 03, 2020 | 6.630 | 6.639 | 6.455 | 6.474 | 1,216,483 | -0.18(-2.77%) |
Jan 31, 2020 | 6.669 | 6.756 | 6.610 | 6.659 | 1,391,082 | +0.01(+0.15%) |
Jan 30, 2020 | 6.678 | 6.775 | 6.610 | 6.649 | 1,702,098 | -0.05(-0.72%) |
Jan 29, 2020 | 6.552 | 6.707 | 6.513 | 6.698 | 1,711,619 | +0.15(+2.22%) |
Jan 28, 2020 | 6.610 | 6.688 | 6.455 | 6.552 | 1,447,873 | -0.14(-2.03%) |
Jan 27, 2020 | 6.902 | 6.921 | 6.659 | 6.688 | 2,039,865 | -0.09(-1.29%) |
Jan 24, 2020 | 6.649 | 6.804 | 6.591 | 6.775 | 1,856,631 | +0.13(+1.90%) |
Jan 23, 2020 | 6.562 | 6.780 | 6.552 | 6.649 | 1,178,017 | +0.05(+0.74%) |
Jan 22, 2020 | 6.659 | 6.756 | 6.601 | 6.601 | 1,405,613 | -0.08(-1.16%) |
Jan 21, 2020 | 6.717 | 6.795 | 6.601 | 6.678 | 1,819,044 | -0.02(-0.29%) |
Jan 17, 2020 | 6.814 | 6.882 | 6.620 | 6.698 | 1,697,362 | -0.09(-1.29%) |
Jan 16, 2020 | 6.707 | 6.795 | 6.654 | 6.785 | 1,025,865 | +0.01(+0.14%) |
Jan 15, 2020 | 6.688 | 6.804 | 6.601 | 6.775 | 2,133,748 | +0.17(+2.65%) |
Jan 14, 2020 | 6.426 | 6.630 | 6.339 | 6.601 | 2,117,113 | +0.12(+1.80%) |
Jan 13, 2020 | 6.669 | 6.678 | 6.474 | 6.484 | 1,731,446 | -0.19(-2.91%) |
Jan 10, 2020 | 6.581 | 6.727 | 6.581 | 6.678 | 1,939,769 | +0.10(+1.47%) |
Jan 09, 2020 | 6.601 | 6.678 | 6.523 | 6.581 | 1,745,550 | -0.08(-1.17%) |
Jan 08, 2020 | 7.008 | 7.008 | 6.649 | 6.659 | 2,826,127 | -0.33(-4.72%) |
Jan 07, 2020 | 6.843 | 7.018 | 6.795 | 6.989 | 2,058,777 | +0.16(+2.27%) |
Jan 06, 2020 | 7.329 | 7.329 | 6.756 | 6.834 | 4,288,553 | -0.29(-4.09%) |
Jan 03, 2020 | 7.377 | 7.426 | 7.096 | 7.125 | 1,984,479 | -0.11(-1.48%) |