Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.383 | 4.435 | 4.288 | 4.296 | 416,047 | +0.06(+1.44%) |
Mar 30, 2020 | 4.218 | 4.288 | 4.157 | 4.235 | 433,725 | -0.02(-0.41%) |
Mar 27, 2020 | 4.166 | 4.331 | 4.054 | 4.253 | 283,661 | -0.06(-1.41%) |
Mar 26, 2020 | 4.018 | 4.383 | 4.018 | 4.314 | 420,887 | +0.30(+7.59%) |
Mar 25, 2020 | 3.696 | 4.162 | 3.688 | 4.009 | 815,101 | +0.29(+7.71%) |
Mar 24, 2020 | 3.392 | 3.731 | 3.383 | 3.722 | 395,614 | +0.45(+13.60%) |
Mar 23, 2020 | 3.401 | 3.479 | 3.087 | 3.277 | 743,518 | -0.25(-7.20%) |
Mar 20, 2020 | 3.775 | 3.792 | 3.470 | 3.531 | 680,349 | -0.02(-0.49%) |
Mar 19, 2020 | 3.261 | 3.618 | 3.070 | 3.548 | 653,139 | +0.30(+9.09%) |
Mar 18, 2020 | 3.783 | 3.870 | 3.027 | 3.253 | 1,008,222 | -0.75(-18.70%) |
Mar 17, 2020 | 4.201 | 4.209 | 3.922 | 4.001 | 742,233 | -0.18(-4.37%) |
Mar 16, 2020 | 4.288 | 4.575 | 4.166 | 4.183 | 587,040 | -0.69(-14.11%) |
Mar 13, 2020 | 4.957 | 5.218 | 4.479 | 4.870 | 665,172 | +0.22(+4.67%) |
Mar 12, 2020 | 5.009 | 5.058 | 4.166 | 4.653 | 844,292 | -1.00(-17.69%) |
Mar 11, 2020 | 5.880 | 5.942 | 5.612 | 5.653 | 581,093 | -0.33(-5.47%) |
Mar 10, 2020 | 5.980 | 5.997 | 5.703 | 5.980 | 641,673 | +0.14(+2.44%) |
Mar 09, 2020 | 5.838 | 6.047 | 5.745 | 5.838 | 560,022 | -0.42(-6.70%) |
Mar 06, 2020 | 6.140 | 6.282 | 6.081 | 6.257 | 447,819 | -0.10(-1.58%) |
Mar 05, 2020 | 6.433 | 6.467 | 6.316 | 6.358 | 326,906 | -0.22(-3.32%) |
Mar 04, 2020 | 6.400 | 6.576 | 6.391 | 6.576 | 308,149 | +0.23(+3.70%) |
Mar 03, 2020 | 6.349 | 6.567 | 6.257 | 6.341 | 495,879 | +0.03(+0.53%) |
Mar 02, 2020 | 5.955 | 6.324 | 5.938 | 6.307 | 510,063 | +0.32(+5.32%) |
Feb 28, 2020 | 6.022 | 6.022 | 5.703 | 5.989 | 836,263 | -0.20(-3.25%) |
Feb 27, 2020 | 6.391 | 6.391 | 5.997 | 6.190 | 698,015 | -0.32(-4.90%) |
Feb 26, 2020 | 6.559 | 6.592 | 6.475 | 6.509 | 601,792 | -0.04(-0.64%) |
Feb 25, 2020 | 6.777 | 6.785 | 6.450 | 6.550 | 663,275 | -0.22(-3.22%) |
Feb 24, 2020 | 6.794 | 6.819 | 6.727 | 6.769 | 433,626 | -0.18(-2.65%) |
Feb 21, 2020 | 6.970 | 6.987 | 6.928 | 6.953 | 270,050 | -0.04(-0.60%) |
Feb 20, 2020 | 7.012 | 7.020 | 6.953 | 6.995 | 316,970 | +0.00(+0.00%) |
Feb 19, 2020 | 7.037 | 7.045 | 6.987 | 6.995 | 302,089 | -0.01(-0.12%) |
Feb 18, 2020 | 6.961 | 7.013 | 6.961 | 7.003 | 329,929 | +0.03(+0.48%) |
Feb 14, 2020 | 6.970 | 7.012 | 6.964 | 6.970 | 160,838 | -0.01(-0.12%) |
Feb 13, 2020 | 6.936 | 7.003 | 6.928 | 6.978 | 231,561 | +0.00(+0.00%) |
Feb 12, 2020 | 6.861 | 6.978 | 6.861 | 6.978 | 255,137 | +0.14(+2.09%) |
Feb 11, 2020 | 6.886 | 6.928 | 6.836 | 6.836 | 217,508 | -0.04(-0.61%) |
Feb 10, 2020 | 6.852 | 6.886 | 6.844 | 6.878 | 90,262 | +0.02(+0.24%) |
Feb 07, 2020 | 6.852 | 6.886 | 6.836 | 6.861 | 169,064 | -0.03(-0.37%) |
Feb 06, 2020 | 6.878 | 6.886 | 6.840 | 6.886 | 120,645 | +0.03(+0.37%) |
Feb 05, 2020 | 6.836 | 6.861 | 6.794 | 6.861 | 117,109 | +0.07(+0.99%) |
Feb 04, 2020 | 6.752 | 6.811 | 6.752 | 6.794 | 144,047 | +0.10(+1.50%) |
Feb 03, 2020 | 6.668 | 6.718 | 6.664 | 6.693 | 122,489 | +0.04(+0.63%) |
Jan 31, 2020 | 6.735 | 6.752 | 6.643 | 6.651 | 151,299 | -0.09(-1.37%) |
Jan 30, 2020 | 6.735 | 6.752 | 6.710 | 6.743 | 146,750 | -0.03(-0.50%) |
Jan 29, 2020 | 6.785 | 6.802 | 6.777 | 6.777 | 81,365 | +0.02(+0.25%) |
Jan 28, 2020 | 6.760 | 6.811 | 6.760 | 6.760 | 131,980 | +0.01(+0.12%) |
Jan 27, 2020 | 6.811 | 6.811 | 6.710 | 6.752 | 170,338 | -0.15(-2.19%) |
Jan 24, 2020 | 6.894 | 6.907 | 6.852 | 6.903 | 121,612 | -0.01(-0.12%) |
Jan 23, 2020 | 6.928 | 6.928 | 6.869 | 6.911 | 89,470 | -0.02(-0.24%) |
Jan 22, 2020 | 6.903 | 7.003 | 6.886 | 6.928 | 195,041 | +0.05(+0.73%) |
Jan 21, 2020 | 6.869 | 6.907 | 6.852 | 6.878 | 127,678 | -0.02(-0.24%) |
Jan 17, 2020 | 6.886 | 6.916 | 6.869 | 6.894 | 286,146 | +0.00(+0.00%) |
Jan 16, 2020 | 6.869 | 6.894 | 6.852 | 6.894 | 92,728 | +0.06(+0.86%) |
Jan 15, 2020 | 6.836 | 6.878 | 6.819 | 6.836 | 128,880 | -0.02(-0.24%) |
Jan 14, 2020 | 6.844 | 6.852 | 6.820 | 6.852 | 107,681 | +0.02(+0.25%) |
Jan 13, 2020 | 6.819 | 6.836 | 6.794 | 6.836 | 177,923 | +0.01(+0.12%) |
Jan 10, 2020 | 6.844 | 6.844 | 6.819 | 6.827 | 82,863 | -0.02(-0.25%) |
Jan 09, 2020 | 6.802 | 6.844 | 6.802 | 6.844 | 159,341 | +0.03(+0.49%) |
Jan 08, 2020 | 6.794 | 6.827 | 6.777 | 6.811 | 157,089 | +0.03(+0.50%) |
Jan 07, 2020 | 6.727 | 6.777 | 6.706 | 6.777 | 108,537 | +0.05(+0.75%) |
Jan 06, 2020 | 6.752 | 6.757 | 6.676 | 6.727 | 238,277 | -0.05(-0.74%) |
Jan 03, 2020 | 6.777 | 6.794 | 6.760 | 6.777 | 151,299 | -0.05(-0.74%) |