Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.564 | 6.598 | 6.496 | 6.536 | 24,700 | -0.03(-0.43%) |
Mar 30, 2020 | 6.457 | 6.564 | 6.446 | 6.564 | 20,888 | +0.02(+0.36%) |
Mar 27, 2020 | 6.356 | 6.581 | 6.305 | 6.540 | 68,745 | -0.06(-0.87%) |
Mar 26, 2020 | 6.237 | 6.598 | 6.237 | 6.598 | 10,834 | +0.32(+5.11%) |
Mar 25, 2020 | 5.776 | 6.299 | 5.776 | 6.277 | 94,584 | +0.39(+6.70%) |
Mar 24, 2020 | 5.635 | 5.883 | 5.635 | 5.883 | 74,200 | +0.49(+9.08%) |
Mar 23, 2020 | 5.517 | 5.545 | 5.320 | 5.393 | 82,581 | -0.02(-0.36%) |
Mar 20, 2020 | 5.432 | 5.645 | 5.348 | 5.413 | 65,192 | +0.09(+1.75%) |
Mar 19, 2020 | 5.235 | 5.376 | 5.230 | 5.320 | 96,167 | -0.03(-0.53%) |
Mar 18, 2020 | 5.354 | 5.410 | 5.297 | 5.348 | 131,010 | -0.34(-5.94%) |
Mar 17, 2020 | 5.629 | 5.725 | 5.613 | 5.686 | 51,251 | +0.14(+2.54%) |
Mar 16, 2020 | 4.678 | 5.781 | 4.639 | 5.545 | 190,925 | -0.79(-12.44%) |
Mar 13, 2020 | 6.789 | 6.822 | 6.299 | 6.333 | 117,240 | +0.02(+0.27%) |
Mar 12, 2020 | 6.755 | 6.795 | 6.282 | 6.316 | 122,690 | -0.86(-12.00%) |
Mar 11, 2020 | 7.318 | 7.408 | 7.150 | 7.178 | 47,651 | -0.42(-5.56%) |
Mar 10, 2020 | 7.611 | 7.650 | 7.438 | 7.600 | 75,399 | +0.18(+2.43%) |
Mar 09, 2020 | 7.234 | 7.459 | 6.885 | 7.420 | 71,951 | -0.59(-7.31%) |
Mar 06, 2020 | 7.949 | 8.011 | 7.938 | 8.005 | 25,224 | -0.07(-0.91%) |
Mar 05, 2020 | 8.022 | 8.135 | 8.022 | 8.078 | 61,641 | -0.19(-2.31%) |
Mar 04, 2020 | 8.078 | 8.270 | 8.078 | 8.270 | 34,591 | +0.30(+3.74%) |
Mar 03, 2020 | 8.050 | 8.258 | 7.971 | 7.971 | 50,573 | -0.02(-0.21%) |
Mar 02, 2020 | 7.949 | 8.028 | 7.870 | 7.988 | 51,212 | +0.15(+1.94%) |
Feb 28, 2020 | 7.842 | 7.932 | 7.763 | 7.836 | 95,923 | -0.26(-3.27%) |
Feb 27, 2020 | 8.163 | 8.219 | 8.061 | 8.101 | 44,405 | -0.18(-2.18%) |
Feb 26, 2020 | 8.410 | 8.410 | 8.278 | 8.281 | 29,366 | -0.01(-0.07%) |
Feb 25, 2020 | 8.512 | 8.512 | 8.287 | 8.287 | 123,276 | -0.19(-2.19%) |
Feb 24, 2020 | 8.557 | 8.568 | 8.416 | 8.472 | 61,748 | -0.34(-3.90%) |
Feb 21, 2020 | 8.855 | 8.857 | 8.793 | 8.816 | 16,520 | -0.02(-0.19%) |
Feb 20, 2020 | 8.895 | 8.900 | 8.833 | 8.833 | 31,693 | -0.05(-0.51%) |
Feb 19, 2020 | 8.866 | 8.900 | 8.866 | 8.878 | 5,673 | +0.05(+0.52%) |
Feb 18, 2020 | 8.816 | 8.839 | 8.816 | 8.832 | 12,887 | -0.07(-0.73%) |
Feb 14, 2020 | 8.917 | 8.925 | 8.883 | 8.897 | 8,881 | +0.01(+0.10%) |
Feb 13, 2020 | 8.850 | 8.912 | 8.850 | 8.889 | 7,831 | -0.07(-0.75%) |
Feb 12, 2020 | 8.979 | 8.990 | 8.906 | 8.956 | 94,531 | +0.04(+0.44%) |
Feb 11, 2020 | 8.889 | 8.950 | 8.889 | 8.917 | 52,832 | +0.10(+1.08%) |
Feb 10, 2020 | 8.788 | 8.866 | 8.788 | 8.821 | 86,970 | +0.01(+0.06%) |
Feb 07, 2020 | 8.855 | 8.883 | 8.816 | 8.816 | 35,527 | -0.14(-1.51%) |
Feb 06, 2020 | 8.895 | 8.968 | 8.861 | 8.951 | 69,240 | +0.00(+0.03%) |
Feb 05, 2020 | 8.962 | 8.962 | 8.940 | 8.949 | 9,304 | +0.10(+1.15%) |
Feb 04, 2020 | 8.799 | 8.895 | 8.788 | 8.847 | 30,741 | +0.16(+1.85%) |
Feb 03, 2020 | 8.698 | 8.748 | 8.686 | 8.686 | 24,798 | +0.04(+0.46%) |
Jan 31, 2020 | 8.748 | 8.748 | 8.647 | 8.647 | 55,244 | -0.15(-1.73%) |
Jan 30, 2020 | 8.810 | 8.838 | 8.782 | 8.799 | 81,021 | -0.07(-0.82%) |
Jan 29, 2020 | 8.849 | 8.875 | 8.849 | 8.872 | 15,944 | +0.02(+0.25%) |
Jan 28, 2020 | 8.788 | 8.850 | 8.698 | 8.850 | 26,915 | +0.11(+1.29%) |
Jan 27, 2020 | 8.782 | 8.821 | 8.737 | 8.737 | 28,848 | -0.21(-2.33%) |
Jan 24, 2020 | 8.968 | 9.002 | 8.928 | 8.945 | 33,928 | +0.02(+0.19%) |
Jan 23, 2020 | 8.951 | 8.951 | 8.895 | 8.928 | 30,585 | -0.05(-0.56%) |
Jan 22, 2020 | 8.951 | 8.979 | 8.945 | 8.979 | 22,923 | +0.06(+0.69%) |
Jan 21, 2020 | 8.900 | 8.962 | 8.900 | 8.917 | 19,559 | -0.02(-0.19%) |
Jan 17, 2020 | 8.951 | 8.951 | 8.900 | 8.934 | 25,046 | +0.03(+0.32%) |
Jan 16, 2020 | 8.923 | 8.945 | 8.906 | 8.906 | 17,987 | +0.04(+0.44%) |
Jan 15, 2020 | 8.833 | 8.866 | 8.827 | 8.866 | 35,877 | +0.05(+0.57%) |
Jan 14, 2020 | 8.813 | 8.825 | 8.810 | 8.816 | 7,771 | +0.00(+0.00%) |
Jan 13, 2020 | 8.844 | 8.844 | 8.816 | 8.816 | 28,851 | -0.07(-0.75%) |
Jan 10, 2020 | 8.866 | 8.923 | 8.866 | 8.882 | 30,375 | -0.01(-0.06%) |
Jan 09, 2020 | 8.866 | 8.917 | 8.866 | 8.887 | 36,591 | +0.05(+0.55%) |
Jan 08, 2020 | 8.754 | 8.852 | 8.754 | 8.838 | 20,509 | +0.06(+0.64%) |
Jan 07, 2020 | 8.788 | 8.790 | 8.726 | 8.782 | 21,710 | +0.01(+0.06%) |
Jan 06, 2020 | 8.771 | 8.787 | 8.737 | 8.776 | 29,656 | -0.01(-0.13%) |
Jan 03, 2020 | 8.799 | 8.833 | 8.788 | 8.788 | 17,586 | -0.14(-1.51%) |