Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.324 | 4.421 | 4.285 | 4.324 | 405,469 | -0.02(-0.45%) |
Mar 30, 2020 | 4.392 | 4.421 | 4.227 | 4.344 | 533,525 | +0.06(+1.36%) |
Mar 27, 2020 | 4.363 | 4.382 | 4.188 | 4.285 | 369,757 | -0.06(-1.35%) |
Mar 26, 2020 | 4.363 | 4.451 | 4.275 | 4.344 | 444,418 | +0.06(+1.36%) |
Mar 25, 2020 | 4.256 | 4.412 | 4.188 | 4.285 | 345,299 | +0.08(+1.85%) |
Mar 24, 2020 | 4.051 | 4.217 | 4.051 | 4.207 | 619,070 | +0.53(+14.29%) |
Mar 23, 2020 | 3.837 | 3.837 | 3.545 | 3.681 | 845,506 | -0.22(-5.74%) |
Mar 20, 2020 | 4.110 | 4.110 | 3.896 | 3.905 | 538,669 | +0.03(+0.75%) |
Mar 19, 2020 | 3.623 | 3.896 | 3.540 | 3.876 | 922,434 | +0.04(+1.02%) |
Mar 18, 2020 | 3.964 | 4.081 | 3.749 | 3.837 | 717,134 | -0.58(-13.22%) |
Mar 17, 2020 | 4.441 | 4.451 | 4.334 | 4.421 | 453,062 | +0.00(+0.00%) |
Mar 16, 2020 | 4.100 | 4.421 | 4.100 | 4.421 | 754,175 | -0.45(-9.20%) |
Mar 13, 2020 | 4.811 | 4.884 | 4.665 | 4.869 | 498,623 | +0.23(+5.04%) |
Mar 12, 2020 | 4.704 | 4.889 | 4.597 | 4.636 | 622,055 | -0.64(-12.18%) |
Mar 11, 2020 | 5.337 | 5.386 | 5.210 | 5.278 | 382,837 | -0.24(-4.41%) |
Mar 10, 2020 | 5.415 | 5.600 | 5.376 | 5.522 | 387,526 | +0.33(+6.38%) |
Mar 09, 2020 | 5.210 | 5.308 | 5.054 | 5.191 | 474,310 | -0.62(-10.72%) |
Mar 06, 2020 | 5.736 | 5.819 | 5.687 | 5.814 | 350,350 | +0.01(+0.17%) |
Mar 05, 2020 | 5.804 | 5.892 | 5.756 | 5.804 | 411,401 | -0.14(-2.30%) |
Mar 04, 2020 | 5.853 | 5.950 | 5.804 | 5.941 | 373,121 | +0.17(+2.87%) |
Mar 03, 2020 | 5.717 | 5.882 | 5.687 | 5.775 | 884,532 | +0.09(+1.54%) |
Mar 02, 2020 | 5.551 | 5.697 | 5.502 | 5.687 | 567,458 | +0.04(+0.69%) |
Feb 28, 2020 | 5.454 | 5.649 | 5.434 | 5.649 | 583,849 | +0.05(+0.87%) |
Feb 27, 2020 | 5.697 | 5.785 | 5.600 | 5.600 | 389,437 | -0.23(-4.01%) |
Feb 26, 2020 | 5.843 | 5.902 | 5.795 | 5.834 | 374,562 | +0.03(+0.50%) |
Feb 25, 2020 | 5.941 | 5.941 | 5.756 | 5.804 | 603,725 | -0.04(-0.67%) |
Feb 24, 2020 | 5.853 | 5.896 | 5.795 | 5.843 | 371,020 | -0.23(-3.85%) |
Feb 21, 2020 | 6.096 | 6.114 | 6.048 | 6.077 | 309,688 | -0.09(-1.42%) |
Feb 20, 2020 | 6.272 | 6.272 | 6.116 | 6.165 | 549,663 | -0.30(-4.67%) |
Feb 19, 2020 | 6.476 | 6.506 | 6.457 | 6.467 | 142,400 | +0.04(+0.61%) |
Feb 18, 2020 | 6.437 | 6.437 | 6.379 | 6.428 | 243,592 | -0.07(-1.05%) |
Feb 14, 2020 | 6.554 | 6.554 | 6.486 | 6.496 | 190,269 | -0.10(-1.48%) |
Feb 13, 2020 | 6.622 | 6.652 | 6.593 | 6.593 | 285,272 | -0.26(-3.84%) |
Feb 12, 2020 | 6.798 | 6.876 | 6.798 | 6.856 | 301,085 | +0.14(+2.03%) |
Feb 11, 2020 | 6.759 | 6.807 | 6.720 | 6.720 | 261,240 | +0.03(+0.44%) |
Feb 10, 2020 | 6.632 | 6.700 | 6.613 | 6.691 | 131,019 | +0.08(+1.18%) |
Feb 07, 2020 | 6.691 | 6.691 | 6.613 | 6.613 | 258,450 | -0.29(-4.23%) |
Feb 06, 2020 | 6.807 | 6.915 | 6.788 | 6.905 | 473,601 | +0.24(+3.65%) |
Feb 05, 2020 | 6.671 | 6.759 | 6.632 | 6.661 | 302,969 | -0.03(-0.44%) |
Feb 04, 2020 | 6.622 | 6.700 | 6.544 | 6.691 | 613,056 | +0.48(+7.68%) |
Feb 03, 2020 | 6.155 | 6.213 | 6.135 | 6.213 | 254,786 | +0.12(+1.92%) |
Jan 31, 2020 | 6.252 | 6.282 | 5.980 | 6.096 | 502,422 | +0.04(+0.64%) |
Jan 30, 2020 | 6.077 | 6.087 | 5.980 | 6.058 | 430,918 | -0.19(-2.96%) |
Jan 29, 2020 | 6.165 | 6.262 | 6.116 | 6.243 | 809,028 | +0.16(+2.56%) |
Jan 28, 2020 | 6.096 | 6.106 | 6.048 | 6.087 | 457,394 | -0.01(-0.16%) |
Jan 27, 2020 | 6.028 | 6.135 | 5.980 | 6.096 | 715,544 | -0.17(-2.64%) |
Jan 24, 2020 | 6.291 | 6.311 | 6.243 | 6.262 | 246,436 | -0.02(-0.31%) |
Jan 23, 2020 | 6.262 | 6.291 | 6.223 | 6.282 | 174,433 | -0.13(-1.98%) |
Jan 22, 2020 | 6.379 | 6.408 | 6.320 | 6.408 | 249,333 | +0.01(+0.15%) |
Jan 21, 2020 | 6.457 | 6.457 | 6.369 | 6.398 | 217,753 | -0.25(-3.81%) |
Jan 17, 2020 | 6.632 | 6.661 | 6.603 | 6.652 | 170,657 | +0.11(+1.64%) |
Jan 16, 2020 | 6.515 | 6.574 | 6.506 | 6.544 | 159,031 | +0.02(+0.30%) |
Jan 15, 2020 | 6.593 | 6.603 | 6.525 | 6.525 | 182,223 | -0.11(-1.62%) |
Jan 14, 2020 | 6.642 | 6.652 | 6.564 | 6.632 | 191,362 | +0.06(+0.89%) |
Jan 13, 2020 | 6.506 | 6.574 | 6.467 | 6.574 | 345,259 | -0.04(-0.59%) |
Jan 10, 2020 | 6.671 | 6.700 | 6.613 | 6.613 | 242,534 | -0.01(-0.15%) |
Jan 09, 2020 | 6.681 | 6.691 | 6.593 | 6.622 | 271,510 | -0.07(-1.02%) |
Jan 08, 2020 | 6.593 | 6.730 | 6.574 | 6.691 | 348,874 | -0.11(-1.58%) |
Jan 07, 2020 | 6.788 | 6.817 | 6.749 | 6.798 | 128,186 | +0.10(+1.45%) |
Jan 06, 2020 | 6.632 | 6.710 | 6.632 | 6.700 | 118,947 | -0.05(-0.72%) |
Jan 03, 2020 | 6.807 | 6.812 | 6.739 | 6.749 | 116,852 | -0.20(-2.94%) |