Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.680 | 6.790 | 6.520 | 6.660 | 6,812,030 | +0.01(+0.15%) |
Mar 30, 2020 | 6.520 | 6.740 | 6.485 | 6.650 | 9,604,387 | +0.19(+2.94%) |
Mar 27, 2020 | 6.480 | 6.570 | 6.420 | 6.460 | 6,235,100 | -0.09(-1.37%) |
Mar 26, 2020 | 6.460 | 6.605 | 6.380 | 6.550 | 12,065,206 | +0.15(+2.34%) |
Mar 25, 2020 | 6.320 | 6.520 | 6.230 | 6.400 | 7,956,000 | +0.05(+0.79%) |
Mar 24, 2020 | 6.290 | 6.440 | 6.210 | 6.350 | 7,457,337 | +0.18(+2.92%) |
Mar 23, 2020 | 6.130 | 6.420 | 6.070 | 6.170 | 15,908,255 | +0.02(+0.33%) |
Mar 20, 2020 | 6.170 | 6.260 | 6.010 | 6.150 | 11,322,600 | +0.06(+0.99%) |
Mar 19, 2020 | 5.950 | 6.340 | 5.860 | 6.090 | 11,833,216 | +0.10(+1.67%) |
Mar 18, 2020 | 6.080 | 6.300 | 5.850 | 5.990 | 16,913,916 | -0.24(-3.85%) |
Mar 17, 2020 | 6.170 | 6.240 | 6.010 | 6.230 | 12,601,283 | +0.01(+0.16%) |
Mar 16, 2020 | 6.000 | 6.300 | 5.910 | 6.220 | 11,732,131 | -0.17(-2.66%) |
Mar 13, 2020 | 6.250 | 6.390 | 6.005 | 6.390 | 7,976,200 | +0.23(+3.73%) |
Mar 12, 2020 | 6.120 | 6.270 | 5.960 | 6.160 | 15,109,787 | -0.08(-1.28%) |
Mar 11, 2020 | 6.350 | 6.380 | 6.140 | 6.240 | 7,714,297 | -0.16(-2.50%) |
Mar 10, 2020 | 6.270 | 6.460 | 6.160 | 6.400 | 8,508,654 | +0.20(+3.23%) |
Mar 09, 2020 | 6.100 | 6.240 | 6.000 | 6.200 | 12,057,157 | -0.02(-0.32%) |
Mar 06, 2020 | 6.220 | 6.250 | 6.110 | 6.220 | 7,220,800 | -0.08(-1.27%) |
Mar 05, 2020 | 6.400 | 6.450 | 6.300 | 6.300 | 4,585,378 | -0.17(-2.63%) |
Mar 04, 2020 | 6.450 | 6.480 | 6.340 | 6.470 | 4,169,254 | +0.07(+1.09%) |
Mar 03, 2020 | 6.470 | 6.500 | 6.350 | 6.400 | 7,233,188 | -0.09(-1.39%) |
Mar 02, 2020 | 6.420 | 6.500 | 6.370 | 6.490 | 8,394,457 | +0.10(+1.56%) |
Feb 28, 2020 | 6.300 | 6.400 | 6.210 | 6.390 | 9,023,600 | +0.03(+0.47%) |
Feb 27, 2020 | 6.380 | 6.440 | 6.340 | 6.360 | 6,467,771 | -0.07(-1.09%) |
Feb 26, 2020 | 6.510 | 6.520 | 6.420 | 6.430 | 4,586,754 | -0.03(-0.46%) |
Feb 25, 2020 | 6.470 | 6.490 | 6.430 | 6.460 | 6,618,667 | +0.01(+0.16%) |
Feb 24, 2020 | 6.350 | 6.460 | 6.340 | 6.450 | 5,330,584 | +0.00(+0.00%) |
Feb 21, 2020 | 6.310 | 6.480 | 6.310 | 6.450 | 9,063,100 | +0.01(+0.16%) |
Feb 20, 2020 | 6.480 | 6.480 | 6.410 | 6.440 | 10,114,451 | -0.03(-0.46%) |
Feb 19, 2020 | 6.430 | 6.490 | 6.430 | 6.470 | 4,450,085 | +0.05(+0.78%) |
Feb 18, 2020 | 6.430 | 6.480 | 6.410 | 6.420 | 8,012,817 | +0.00(+0.00%) |
Feb 14, 2020 | 6.500 | 6.510 | 6.420 | 6.420 | 6,423,700 | -0.06(-0.93%) |
Feb 13, 2020 | 6.500 | 6.530 | 6.440 | 6.480 | 4,270,100 | -0.02(-0.31%) |
Feb 12, 2020 | 6.590 | 6.620 | 6.460 | 6.500 | 8,743,849 | -0.06(-0.91%) |
Feb 11, 2020 | 6.640 | 6.650 | 6.520 | 6.560 | 6,323,610 | -0.04(-0.61%) |
Feb 10, 2020 | 6.650 | 6.660 | 6.590 | 6.600 | 4,892,781 | -0.04(-0.60%) |
Feb 07, 2020 | 6.640 | 6.660 | 6.600 | 6.640 | 2,377,600 | +0.00(+0.00%) |
Feb 06, 2020 | 6.630 | 6.720 | 6.560 | 6.640 | 3,360,781 | +0.04(+0.61%) |
Feb 05, 2020 | 6.570 | 6.610 | 6.510 | 6.600 | 3,757,533 | +0.08(+1.23%) |
Feb 04, 2020 | 6.580 | 6.600 | 6.510 | 6.520 | 3,118,969 | -0.01(-0.15%) |
Feb 03, 2020 | 6.580 | 6.600 | 6.520 | 6.530 | 5,773,850 | +0.01(+0.15%) |
Jan 31, 2020 | 6.580 | 6.601 | 6.510 | 6.520 | 4,151,200 | -0.06(-0.91%) |
Jan 30, 2020 | 6.570 | 6.610 | 6.550 | 6.580 | 4,393,202 | +0.00(+0.00%) |
Jan 29, 2020 | 6.630 | 6.660 | 6.560 | 6.580 | 5,317,129 | -0.04(-0.60%) |
Jan 28, 2020 | 6.710 | 6.730 | 6.620 | 6.620 | 7,857,382 | -0.08(-1.19%) |
Jan 27, 2020 | 6.610 | 6.730 | 6.600 | 6.700 | 3,823,522 | +0.01(+0.15%) |
Jan 24, 2020 | 6.710 | 6.720 | 6.660 | 6.690 | 3,579,400 | +0.01(+0.15%) |
Jan 23, 2020 | 6.580 | 6.750 | 6.560 | 6.680 | 3,612,323 | +0.09(+1.37%) |
Jan 22, 2020 | 6.680 | 6.700 | 6.590 | 6.590 | 3,992,178 | -0.07(-1.05%) |
Jan 21, 2020 | 6.660 | 6.710 | 6.650 | 6.660 | 6,147,377 | -0.02(-0.30%) |
Jan 17, 2020 | 6.630 | 6.700 | 6.600 | 6.680 | 5,415,600 | +0.04(+0.60%) |
Jan 16, 2020 | 6.560 | 6.660 | 6.560 | 6.640 | 4,067,586 | +0.07(+1.07%) |
Jan 15, 2020 | 6.570 | 6.620 | 6.540 | 6.570 | 4,846,649 | -0.01(-0.15%) |
Jan 14, 2020 | 6.530 | 6.690 | 6.480 | 6.580 | 4,151,577 | +0.07(+1.08%) |
Jan 13, 2020 | 6.600 | 6.610 | 6.490 | 6.510 | 7,710,690 | -0.05(-0.76%) |
Jan 10, 2020 | 6.650 | 6.650 | 6.530 | 6.560 | 4,387,600 | -0.08(-1.20%) |
Jan 09, 2020 | 6.590 | 6.650 | 6.560 | 6.640 | 3,570,955 | +0.03(+0.45%) |
Jan 08, 2020 | 6.550 | 6.610 | 6.520 | 6.610 | 3,823,294 | +0.06(+0.92%) |
Jan 07, 2020 | 6.460 | 6.590 | 6.400 | 6.550 | 9,764,376 | +0.05(+0.77%) |
Jan 06, 2020 | 6.410 | 6.510 | 6.400 | 6.500 | 7,883,020 | +0.06(+0.93%) |
Jan 03, 2020 | 6.430 | 6.475 | 6.400 | 6.440 | 7,387,300 | -0.02(-0.31%) |