Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.526 | 5.631 | 5.445 | 5.558 | 207,067 | +0.02(+0.29%) |
Mar 30, 2020 | 5.388 | 5.679 | 5.388 | 5.542 | 185,044 | +0.07(+1.33%) |
Mar 27, 2020 | 5.146 | 5.558 | 5.146 | 5.469 | 257,974 | +0.04(+0.74%) |
Mar 26, 2020 | 5.251 | 5.598 | 5.227 | 5.429 | 434,104 | +0.21(+4.02%) |
Mar 25, 2020 | 4.928 | 5.388 | 4.879 | 5.219 | 287,112 | +0.34(+6.95%) |
Mar 24, 2020 | 4.669 | 4.923 | 4.669 | 4.879 | 256,614 | +0.37(+8.24%) |
Mar 23, 2020 | 4.758 | 4.790 | 4.483 | 4.508 | 410,628 | -0.25(-5.22%) |
Mar 20, 2020 | 4.694 | 5.259 | 4.614 | 4.756 | 774,169 | +0.06(+1.33%) |
Mar 19, 2020 | 4.443 | 4.952 | 4.403 | 4.694 | 342,740 | +0.11(+2.47%) |
Mar 18, 2020 | 5.251 | 5.251 | 4.475 | 4.580 | 417,332 | -0.72(-13.57%) |
Mar 17, 2020 | 5.211 | 5.324 | 5.081 | 5.299 | 193,436 | +0.11(+2.02%) |
Mar 16, 2020 | 4.855 | 5.372 | 4.847 | 5.194 | 282,005 | -0.35(-6.25%) |
Mar 13, 2020 | 5.532 | 5.693 | 5.347 | 5.540 | 259,038 | +0.10(+1.77%) |
Mar 12, 2020 | 5.701 | 5.790 | 4.937 | 5.444 | 417,368 | -0.60(-9.97%) |
Mar 11, 2020 | 6.272 | 6.272 | 6.007 | 6.047 | 219,741 | -0.22(-3.47%) |
Mar 10, 2020 | 6.369 | 6.383 | 6.208 | 6.264 | 238,654 | -0.10(-1.52%) |
Mar 09, 2020 | 6.473 | 6.501 | 6.192 | 6.361 | 178,622 | -0.14(-2.19%) |
Mar 06, 2020 | 6.489 | 6.546 | 6.465 | 6.503 | 183,552 | -0.01(-0.15%) |
Mar 05, 2020 | 6.513 | 6.546 | 6.509 | 6.513 | 148,616 | -0.01(-0.12%) |
Mar 04, 2020 | 6.481 | 6.530 | 6.465 | 6.521 | 98,466 | +0.02(+0.37%) |
Mar 03, 2020 | 6.481 | 6.546 | 6.385 | 6.497 | 391,563 | -0.02(-0.37%) |
Mar 02, 2020 | 6.377 | 6.521 | 6.377 | 6.521 | 115,337 | +0.12(+1.88%) |
Feb 28, 2020 | 6.401 | 6.441 | 6.304 | 6.401 | 209,419 | -0.10(-1.49%) |
Feb 27, 2020 | 6.586 | 6.586 | 6.481 | 6.497 | 80,101 | -0.10(-1.46%) |
Feb 26, 2020 | 6.578 | 6.602 | 6.538 | 6.594 | 117,431 | +0.04(+0.61%) |
Feb 25, 2020 | 6.570 | 6.595 | 6.538 | 6.554 | 87,943 | -0.06(-0.85%) |
Feb 24, 2020 | 6.594 | 6.619 | 6.570 | 6.610 | 78,717 | +0.04(+0.61%) |
Feb 21, 2020 | 6.554 | 6.594 | 6.546 | 6.570 | 67,029 | +0.02(+0.37%) |
Feb 20, 2020 | 6.530 | 6.561 | 6.521 | 6.546 | 29,644 | +0.02(+0.37%) |
Feb 19, 2020 | 6.505 | 6.521 | 6.497 | 6.521 | 40,598 | +0.00(+0.06%) |
Feb 18, 2020 | 6.505 | 6.529 | 6.505 | 6.518 | 47,471 | +0.00(+0.07%) |
Feb 14, 2020 | 6.538 | 6.553 | 6.497 | 6.513 | 62,925 | -0.01(-0.12%) |
Feb 13, 2020 | 6.489 | 6.530 | 6.489 | 6.521 | 69,690 | -0.01(-0.10%) |
Feb 12, 2020 | 6.504 | 6.528 | 6.504 | 6.528 | 74,349 | +0.00(+0.00%) |
Feb 11, 2020 | 6.480 | 6.528 | 6.471 | 6.528 | 93,737 | +0.06(+0.87%) |
Feb 10, 2020 | 6.456 | 6.480 | 6.456 | 6.472 | 65,114 | +0.02(+0.25%) |
Feb 07, 2020 | 6.448 | 6.472 | 6.440 | 6.456 | 80,023 | +0.02(+0.37%) |
Feb 06, 2020 | 6.448 | 6.484 | 6.432 | 6.432 | 60,375 | -0.04(-0.62%) |
Feb 05, 2020 | 6.504 | 6.512 | 6.392 | 6.472 | 197,555 | -0.04(-0.61%) |
Feb 04, 2020 | 6.512 | 6.512 | 6.497 | 6.512 | 60,677 | -0.02(-0.25%) |
Feb 03, 2020 | 6.472 | 6.544 | 6.464 | 6.528 | 89,735 | +0.06(+0.87%) |
Jan 31, 2020 | 6.480 | 6.496 | 6.456 | 6.472 | 48,563 | +0.01(+0.12%) |
Jan 30, 2020 | 6.480 | 6.504 | 6.456 | 6.464 | 74,188 | -0.02(-0.37%) |
Jan 29, 2020 | 6.480 | 6.504 | 6.480 | 6.488 | 86,678 | +0.05(+0.75%) |
Jan 28, 2020 | 6.448 | 6.486 | 6.432 | 6.440 | 86,479 | -0.02(-0.25%) |
Jan 27, 2020 | 6.488 | 6.528 | 6.448 | 6.456 | 109,689 | -0.02(-0.25%) |
Jan 24, 2020 | 6.448 | 6.472 | 6.429 | 6.472 | 46,940 | +0.02(+0.37%) |
Jan 23, 2020 | 6.416 | 6.448 | 6.408 | 6.448 | 74,376 | +0.01(+0.12%) |
Jan 22, 2020 | 6.376 | 6.440 | 6.368 | 6.440 | 98,652 | +0.05(+0.75%) |
Jan 21, 2020 | 6.408 | 6.408 | 6.368 | 6.392 | 56,039 | -0.01(-0.12%) |
Jan 17, 2020 | 6.336 | 6.400 | 6.336 | 6.400 | 97,501 | +0.06(+1.01%) |
Jan 16, 2020 | 6.368 | 6.368 | 6.336 | 6.336 | 101,315 | -0.04(-0.63%) |
Jan 15, 2020 | 6.360 | 6.384 | 6.336 | 6.376 | 77,101 | +0.02(+0.25%) |
Jan 14, 2020 | 6.368 | 6.400 | 6.312 | 6.360 | 64,346 | -0.01(-0.09%) |
Jan 13, 2020 | 6.359 | 6.375 | 6.327 | 6.366 | 55,166 | +0.02(+0.30%) |
Jan 10, 2020 | 6.319 | 6.375 | 6.319 | 6.346 | 97,764 | +0.03(+0.44%) |
Jan 09, 2020 | 6.335 | 6.343 | 6.319 | 6.319 | 66,265 | -0.02(-0.32%) |
Jan 08, 2020 | 6.319 | 6.351 | 6.319 | 6.339 | 68,071 | +0.00(+0.07%) |
Jan 07, 2020 | 6.295 | 6.352 | 6.295 | 6.335 | 57,550 | +0.02(+0.26%) |
Jan 06, 2020 | 6.319 | 6.342 | 6.271 | 6.318 | 72,266 | -0.01(-0.14%) |
Jan 03, 2020 | 6.303 | 6.335 | 6.281 | 6.327 | 53,394 | -0.00(-0.06%) |