Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.282 | 4.404 | 4.203 | 4.250 | 6,105 | -0.08(-1.85%) |
Mar 30, 2020 | 4.515 | 4.516 | 4.262 | 4.330 | 13,044 | -0.40(-8.45%) |
Mar 27, 2020 | 4.734 | 4.934 | 4.676 | 4.730 | 13,500 | +0.03(+0.69%) |
Mar 26, 2020 | 4.500 | 5.007 | 4.433 | 4.697 | 50,861 | +0.43(+10.04%) |
Mar 25, 2020 | 4.008 | 4.360 | 3.973 | 4.269 | 53,035 | +0.30(+7.52%) |
Mar 24, 2020 | 3.892 | 4.002 | 3.882 | 3.970 | 22,597 | +0.33(+8.96%) |
Mar 23, 2020 | 3.602 | 3.802 | 3.555 | 3.644 | 43,180 | -0.04(-1.14%) |
Mar 20, 2020 | 3.700 | 4.000 | 3.650 | 3.686 | 50,900 | +0.09(+2.51%) |
Mar 19, 2020 | 3.270 | 3.708 | 3.266 | 3.595 | 50,171 | +0.23(+6.86%) |
Mar 18, 2020 | 3.392 | 3.604 | 3.213 | 3.365 | 47,229 | -0.27(-7.56%) |
Mar 17, 2020 | 3.526 | 3.715 | 3.306 | 3.639 | 61,467 | +0.08(+2.20%) |
Mar 16, 2020 | 3.342 | 3.694 | 3.164 | 3.561 | 44,198 | -0.26(-6.78%) |
Mar 13, 2020 | 3.829 | 3.950 | 3.528 | 3.820 | 62,800 | +0.16(+4.46%) |
Mar 12, 2020 | 3.765 | 3.918 | 3.647 | 3.657 | 150,140 | -0.64(-14.96%) |
Mar 11, 2020 | 4.497 | 4.566 | 4.000 | 4.300 | 31,269 | -0.30(-6.55%) |
Mar 10, 2020 | 4.631 | 4.704 | 4.392 | 4.602 | 31,647 | +0.14(+3.17%) |
Mar 09, 2020 | 4.602 | 4.729 | 4.100 | 4.460 | 49,524 | -0.54(-10.80%) |
Mar 06, 2020 | 5.183 | 5.183 | 4.943 | 5.000 | 35,100 | -0.28(-5.28%) |
Mar 05, 2020 | 5.392 | 5.420 | 5.150 | 5.279 | 18,226 | -0.22(-4.02%) |
Mar 04, 2020 | 5.392 | 5.536 | 5.370 | 5.500 | 16,786 | +0.21(+3.97%) |
Mar 03, 2020 | 5.493 | 5.540 | 5.268 | 5.290 | 81,989 | -0.24(-4.35%) |
Mar 02, 2020 | 5.518 | 5.550 | 5.365 | 5.531 | 32,410 | +0.03(+0.56%) |
Feb 28, 2020 | 5.265 | 5.500 | 5.173 | 5.500 | 59,400 | -0.10(-1.79%) |
Feb 27, 2020 | 5.686 | 5.701 | 5.340 | 5.600 | 38,773 | -0.23(-3.95%) |
Feb 26, 2020 | 5.859 | 5.960 | 5.807 | 5.830 | 62,118 | -0.10(-1.76%) |
Feb 25, 2020 | 6.206 | 6.232 | 5.883 | 5.934 | 54,625 | -0.25(-3.99%) |
Feb 24, 2020 | 6.266 | 6.308 | 6.137 | 6.181 | 31,399 | -0.35(-5.43%) |
Feb 21, 2020 | 6.643 | 6.650 | 6.510 | 6.536 | 18,600 | -0.11(-1.59%) |
Feb 20, 2020 | 6.549 | 6.850 | 6.544 | 6.641 | 39,923 | +0.10(+1.59%) |
Feb 19, 2020 | 6.500 | 6.564 | 6.480 | 6.537 | 27,594 | +0.04(+0.64%) |
Feb 18, 2020 | 6.492 | 6.572 | 6.450 | 6.496 | 17,379 | -0.06(-0.89%) |
Feb 14, 2020 | 6.554 | 6.558 | 6.443 | 6.554 | 27,400 | +0.39(+6.29%) |
Feb 13, 2020 | 6.110 | 6.307 | 6.110 | 6.167 | 20,334 | -0.02(-0.34%) |
Feb 12, 2020 | 6.330 | 6.370 | 6.187 | 6.188 | 17,405 | -0.15(-2.36%) |
Feb 11, 2020 | 6.205 | 6.430 | 6.180 | 6.337 | 17,725 | +0.13(+2.05%) |
Feb 10, 2020 | 6.347 | 6.360 | 6.197 | 6.210 | 75,825 | -0.14(-2.22%) |
Feb 07, 2020 | 6.456 | 6.456 | 6.281 | 6.351 | 40,300 | -0.24(-3.57%) |
Feb 06, 2020 | 6.684 | 6.724 | 6.586 | 6.586 | 26,048 | -0.13(-1.98%) |
Feb 05, 2020 | 6.828 | 6.829 | 6.693 | 6.719 | 14,588 | -0.10(-1.48%) |
Feb 04, 2020 | 6.720 | 6.869 | 6.708 | 6.820 | 14,092 | +0.16(+2.45%) |
Feb 03, 2020 | 6.677 | 6.728 | 6.578 | 6.657 | 51,405 | -0.03(-0.49%) |
Jan 31, 2020 | 6.819 | 6.823 | 6.620 | 6.690 | 13,900 | -0.11(-1.65%) |
Jan 30, 2020 | 6.880 | 6.910 | 6.760 | 6.803 | 11,751 | -0.10(-1.52%) |
Jan 29, 2020 | 7.050 | 7.080 | 6.907 | 6.907 | 14,393 | -0.08(-1.12%) |
Jan 28, 2020 | 6.870 | 6.986 | 6.870 | 6.986 | 24,386 | +0.29(+4.27%) |
Jan 27, 2020 | 6.753 | 6.847 | 6.640 | 6.699 | 21,227 | -0.27(-3.90%) |
Jan 24, 2020 | 7.400 | 7.400 | 6.929 | 6.972 | 12,000 | -0.37(-5.10%) |
Jan 23, 2020 | 7.261 | 7.470 | 7.250 | 7.346 | 47,128 | +0.01(+0.20%) |
Jan 22, 2020 | 7.385 | 7.465 | 7.319 | 7.331 | 14,939 | -0.00(-0.07%) |
Jan 21, 2020 | 7.402 | 7.628 | 7.320 | 7.336 | 29,582 | -0.13(-1.71%) |
Jan 17, 2020 | 7.420 | 7.578 | 7.358 | 7.464 | 22,500 | +0.06(+0.77%) |
Jan 16, 2020 | 7.583 | 7.700 | 7.370 | 7.407 | 37,482 | +0.03(+0.42%) |
Jan 15, 2020 | 7.071 | 7.589 | 7.000 | 7.376 | 54,108 | +0.44(+6.27%) |
Jan 14, 2020 | 6.723 | 6.970 | 6.594 | 6.941 | 33,501 | +0.15(+2.17%) |
Jan 13, 2020 | 6.338 | 6.808 | 6.250 | 6.794 | 28,817 | +0.49(+7.84%) |
Jan 10, 2020 | 6.400 | 6.408 | 6.289 | 6.300 | 54,600 | -0.12(-1.92%) |
Jan 09, 2020 | 6.227 | 6.458 | 6.227 | 6.424 | 20,385 | +0.18(+2.90%) |
Jan 08, 2020 | 6.197 | 6.370 | 6.098 | 6.243 | 49,014 | +0.01(+0.24%) |
Jan 07, 2020 | 6.235 | 6.300 | 6.217 | 6.228 | 15,358 | -0.13(-2.10%) |
Jan 06, 2020 | 6.513 | 6.527 | 6.346 | 6.362 | 17,037 | -0.18(-2.70%) |
Jan 03, 2020 | 6.538 | 6.632 | 6.490 | 6.538 | 9,900 | -0.05(-0.79%) |