Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.619 | 5.619 | 5.619 | 5.619 | 344 | -0.03(-0.46%) |
Mar 30, 2020 | 5.745 | 6.260 | 5.600 | 5.645 | 2,326 | -0.00(-0.08%) |
Mar 27, 2020 | 5.770 | 5.880 | 5.570 | 5.650 | 4,000 | -0.33(-5.52%) |
Mar 26, 2020 | 5.560 | 5.980 | 5.510 | 5.980 | 1,979 | +0.67(+12.62%) |
Mar 25, 2020 | 5.470 | 5.495 | 5.180 | 5.310 | 5,438 | +0.06(+1.24%) |
Mar 24, 2020 | 5.120 | 5.470 | 5.120 | 5.245 | 4,822 | +0.09(+1.84%) |
Mar 23, 2020 | 5.430 | 5.495 | 5.150 | 5.150 | 5,518 | +0.05(+0.98%) |
Mar 20, 2020 | 5.050 | 6.000 | 5.050 | 5.100 | 12,500 | -0.40(-7.27%) |
Mar 19, 2020 | 5.010 | 5.950 | 4.970 | 5.500 | 29,211 | +0.46(+9.13%) |
Mar 18, 2020 | 5.100 | 5.100 | 4.900 | 5.040 | 8,368 | -0.07(-1.37%) |
Mar 17, 2020 | 4.900 | 5.350 | 4.818 | 5.110 | 12,064 | +0.17(+3.44%) |
Mar 16, 2020 | 4.850 | 5.140 | 4.750 | 4.940 | 7,842 | +0.02(+0.31%) |
Mar 13, 2020 | 5.850 | 5.850 | 4.610 | 4.925 | 14,500 | -0.25(-4.74%) |
Mar 12, 2020 | 5.460 | 6.030 | 5.080 | 5.170 | 19,482 | -0.38(-6.85%) |
Mar 11, 2020 | 5.600 | 5.700 | 5.475 | 5.550 | 8,217 | -0.16(-2.80%) |
Mar 10, 2020 | 5.740 | 5.740 | 5.628 | 5.710 | 5,550 | +0.06(+1.06%) |
Mar 09, 2020 | 6.180 | 6.180 | 5.467 | 5.650 | 17,892 | -0.57(-9.16%) |
Mar 06, 2020 | 6.110 | 6.220 | 6.100 | 6.220 | 2,900 | +0.04(+0.65%) |
Mar 05, 2020 | 5.834 | 6.257 | 5.834 | 6.180 | 4,280 | +0.01(+0.16%) |
Mar 04, 2020 | 6.180 | 6.180 | 5.785 | 6.170 | 29,505 | -0.09(-1.51%) |
Mar 03, 2020 | 6.260 | 6.390 | 6.090 | 6.264 | 9,737 | +0.18(+3.03%) |
Mar 02, 2020 | 6.480 | 6.498 | 5.910 | 6.080 | 22,609 | -0.14(-2.25%) |
Feb 28, 2020 | 6.155 | 6.639 | 5.924 | 6.220 | 28,300 | -0.06(-0.93%) |
Feb 27, 2020 | 6.540 | 6.687 | 5.986 | 6.279 | 28,034 | -0.10(-1.61%) |
Feb 26, 2020 | 6.367 | 6.655 | 6.250 | 6.382 | 13,021 | -0.02(-0.29%) |
Feb 25, 2020 | 6.860 | 6.898 | 6.380 | 6.400 | 11,899 | -0.54(-7.78%) |
Feb 24, 2020 | 6.990 | 7.155 | 6.760 | 6.940 | 18,382 | -0.22(-3.11%) |
Feb 21, 2020 | 7.156 | 7.300 | 6.849 | 7.163 | 21,100 | -0.04(-0.52%) |
Feb 20, 2020 | 7.290 | 7.419 | 7.110 | 7.200 | 8,569 | -0.19(-2.57%) |
Feb 19, 2020 | 7.050 | 7.711 | 7.050 | 7.390 | 20,958 | +0.20(+2.78%) |
Feb 18, 2020 | 6.700 | 7.843 | 6.700 | 7.190 | 98,005 | +0.79(+12.34%) |
Feb 14, 2020 | 6.740 | 6.771 | 6.400 | 6.400 | 40,400 | -0.59(-8.41%) |
Feb 13, 2020 | 6.770 | 6.987 | 6.330 | 6.987 | 35,786 | +0.25(+3.65%) |
Feb 12, 2020 | 6.785 | 7.000 | 6.700 | 6.741 | 11,792 | +0.04(+0.61%) |
Feb 11, 2020 | 7.090 | 7.300 | 6.700 | 6.700 | 29,331 | -0.35(-4.96%) |
Feb 10, 2020 | 7.650 | 7.650 | 6.974 | 7.050 | 27,958 | -0.65(-8.44%) |
Feb 07, 2020 | 7.020 | 7.799 | 6.970 | 7.700 | 97,100 | +0.66(+9.38%) |
Feb 06, 2020 | 7.000 | 7.500 | 6.750 | 7.040 | 60,965 | +0.03(+0.43%) |
Feb 05, 2020 | 7.280 | 8.770 | 6.850 | 7.010 | 357,571 | -0.12(-1.68%) |
Feb 04, 2020 | 6.650 | 8.540 | 6.650 | 7.130 | 254,008 | +0.43(+6.39%) |
Feb 03, 2020 | 6.300 | 6.880 | 6.170 | 6.702 | 20,915 | +0.28(+4.36%) |
Jan 31, 2020 | 6.422 | 6.422 | 6.422 | 6.422 | 400 | -0.01(-0.13%) |
Jan 30, 2020 | 6.330 | 6.920 | 6.060 | 6.430 | 4,197 | -0.31(-4.60%) |
Jan 29, 2020 | 6.300 | 6.751 | 6.300 | 6.740 | 4,359 | +0.21(+3.22%) |
Jan 28, 2020 | 6.343 | 6.934 | 6.343 | 6.530 | 2,364 | +0.00(+0.00%) |
Jan 27, 2020 | 6.330 | 6.710 | 6.300 | 6.530 | 12,553 | -0.17(-2.54%) |
Jan 24, 2020 | 6.925 | 6.925 | 6.500 | 6.700 | 3,600 | -0.27(-3.87%) |
Jan 23, 2020 | 6.730 | 6.970 | 6.650 | 6.970 | 26,024 | +0.25(+3.72%) |
Jan 22, 2020 | 6.570 | 6.720 | 6.500 | 6.720 | 1,804 | +0.17(+2.60%) |
Jan 21, 2020 | 6.470 | 6.750 | 6.470 | 6.550 | 4,096 | +0.13(+2.02%) |
Jan 17, 2020 | 6.500 | 6.532 | 6.173 | 6.420 | 9,600 | -0.13(-1.98%) |
Jan 16, 2020 | 6.170 | 6.630 | 6.130 | 6.550 | 30,069 | +0.36(+5.84%) |
Jan 15, 2020 | 6.840 | 6.840 | 6.045 | 6.189 | 30,166 | -0.61(-8.99%) |
Jan 14, 2020 | 6.700 | 6.950 | 6.650 | 6.800 | 3,864 | +0.12(+1.80%) |
Jan 13, 2020 | 6.895 | 7.383 | 6.670 | 6.680 | 10,336 | -0.39(-5.52%) |
Jan 10, 2020 | 7.138 | 7.670 | 6.659 | 7.070 | 13,800 | +0.05(+0.71%) |
Jan 09, 2020 | 7.570 | 7.851 | 7.006 | 7.020 | 31,027 | -0.32(-4.36%) |
Jan 08, 2020 | 6.463 | 7.742 | 6.420 | 7.340 | 89,256 | +0.86(+13.27%) |
Jan 07, 2020 | 6.160 | 6.480 | 6.120 | 6.480 | 11,144 | +0.26(+4.18%) |
Jan 06, 2020 | 6.180 | 6.430 | 6.160 | 6.220 | 4,286 | +0.00(+0.00%) |
Jan 03, 2020 | 6.510 | 6.510 | 6.160 | 6.220 | 13,400 | -0.42(-6.33%) |