Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.705 | 4.799 | 4.642 | 4.762 | 702,510 | -0.04(-0.79%) |
Mar 30, 2020 | 4.780 | 4.802 | 4.617 | 4.799 | 441,166 | +0.01(+0.26%) |
Mar 27, 2020 | 4.711 | 4.837 | 4.492 | 4.787 | 766,815 | +0.02(+0.40%) |
Mar 26, 2020 | 4.605 | 4.924 | 4.605 | 4.768 | 1,170,017 | +0.16(+3.55%) |
Mar 25, 2020 | 4.510 | 4.718 | 4.385 | 4.605 | 1,086,378 | +0.26(+6.08%) |
Mar 24, 2020 | 4.404 | 4.492 | 4.297 | 4.341 | 875,324 | +0.13(+2.98%) |
Mar 23, 2020 | 4.209 | 4.290 | 3.581 | 4.215 | 2,312,631 | -0.23(-5.09%) |
Mar 20, 2020 | 4.341 | 4.649 | 4.265 | 4.441 | 1,613,224 | +0.17(+3.97%) |
Mar 19, 2020 | 3.612 | 4.586 | 3.559 | 4.272 | 2,796,654 | +0.58(+15.84%) |
Mar 18, 2020 | 4.391 | 4.391 | 3.141 | 3.687 | 2,798,283 | -1.05(-22.15%) |
Mar 17, 2020 | 4.749 | 4.799 | 4.374 | 4.737 | 1,717,750 | +0.01(+0.13%) |
Mar 16, 2020 | 5.013 | 5.019 | 4.718 | 4.730 | 1,317,979 | -0.60(-11.20%) |
Mar 13, 2020 | 5.170 | 5.340 | 5.088 | 5.327 | 1,044,918 | +0.38(+7.61%) |
Mar 12, 2020 | 5.277 | 5.277 | 4.768 | 4.950 | 2,277,832 | -0.73(-12.93%) |
Mar 11, 2020 | 5.999 | 6.005 | 5.572 | 5.685 | 1,111,802 | -0.39(-6.41%) |
Mar 10, 2020 | 6.081 | 6.156 | 5.937 | 6.075 | 908,255 | +0.12(+2.09%) |
Mar 09, 2020 | 6.180 | 6.212 | 5.875 | 5.950 | 1,437,765 | -0.42(-6.56%) |
Mar 06, 2020 | 6.336 | 6.392 | 6.255 | 6.367 | 982,940 | -0.12(-1.92%) |
Mar 05, 2020 | 6.504 | 6.548 | 6.436 | 6.492 | 630,762 | -0.08(-1.23%) |
Mar 04, 2020 | 6.492 | 6.579 | 6.473 | 6.573 | 513,088 | +0.15(+2.33%) |
Mar 03, 2020 | 6.523 | 6.604 | 6.336 | 6.423 | 894,503 | -0.06(-0.87%) |
Mar 02, 2020 | 6.318 | 6.585 | 6.268 | 6.479 | 1,252,976 | +0.24(+3.79%) |
Feb 28, 2020 | 6.106 | 6.243 | 6.025 | 6.243 | 2,008,094 | -0.09(-1.38%) |
Feb 27, 2020 | 6.355 | 6.461 | 6.218 | 6.330 | 1,844,995 | -0.25(-3.79%) |
Feb 26, 2020 | 6.392 | 6.617 | 6.392 | 6.579 | 1,417,684 | +0.18(+2.82%) |
Feb 25, 2020 | 6.716 | 6.722 | 6.293 | 6.399 | 1,873,862 | -0.25(-3.75%) |
Feb 24, 2020 | 6.760 | 6.760 | 6.648 | 6.648 | 854,975 | -0.14(-2.11%) |
Feb 21, 2020 | 6.791 | 6.810 | 6.781 | 6.791 | 536,733 | +0.01(+0.18%) |
Feb 20, 2020 | 6.779 | 6.794 | 6.772 | 6.779 | 285,062 | +0.01(+0.18%) |
Feb 19, 2020 | 6.766 | 6.772 | 6.758 | 6.766 | 211,008 | +0.01(+0.18%) |
Feb 18, 2020 | 6.747 | 6.754 | 6.741 | 6.754 | 310,123 | +0.02(+0.28%) |
Feb 14, 2020 | 6.741 | 6.741 | 6.729 | 6.735 | 223,264 | -0.01(-0.09%) |
Feb 13, 2020 | 6.729 | 6.747 | 6.722 | 6.741 | 223,618 | +0.00(+0.00%) |
Feb 12, 2020 | 6.735 | 6.760 | 6.735 | 6.741 | 469,036 | +0.01(+0.09%) |
Feb 11, 2020 | 6.716 | 6.741 | 6.710 | 6.735 | 441,362 | +0.02(+0.37%) |
Feb 10, 2020 | 6.698 | 6.710 | 6.692 | 6.710 | 417,408 | +0.02(+0.28%) |
Feb 07, 2020 | 6.692 | 6.698 | 6.679 | 6.692 | 269,867 | +0.02(+0.28%) |
Feb 06, 2020 | 6.673 | 6.685 | 6.673 | 6.673 | 325,297 | +0.01(+0.19%) |
Feb 05, 2020 | 6.667 | 6.679 | 6.661 | 6.661 | 377,882 | +0.01(+0.09%) |
Feb 04, 2020 | 6.648 | 6.667 | 6.639 | 6.655 | 458,065 | +0.02(+0.28%) |
Feb 03, 2020 | 6.636 | 6.648 | 6.636 | 6.636 | 536,234 | +0.00(+0.00%) |
Jan 31, 2020 | 6.636 | 6.642 | 6.617 | 6.636 | 345,702 | +0.01(+0.09%) |
Jan 30, 2020 | 6.636 | 6.642 | 6.617 | 6.630 | 340,204 | -0.01(-0.19%) |
Jan 29, 2020 | 6.655 | 6.661 | 6.641 | 6.642 | 253,424 | -0.01(-0.09%) |
Jan 28, 2020 | 6.648 | 6.661 | 6.642 | 6.648 | 295,977 | +0.00(+0.00%) |
Jan 27, 2020 | 6.636 | 6.667 | 6.587 | 6.648 | 564,189 | -0.01(-0.09%) |
Jan 24, 2020 | 6.667 | 6.692 | 6.655 | 6.655 | 344,570 | -0.01(-0.19%) |
Jan 23, 2020 | 6.661 | 6.667 | 6.655 | 6.667 | 195,860 | +0.01(+0.09%) |
Jan 22, 2020 | 6.642 | 6.673 | 6.639 | 6.661 | 289,733 | +0.01(+0.19%) |
Jan 21, 2020 | 6.655 | 6.655 | 6.639 | 6.648 | 394,753 | +0.01(+0.09%) |
Jan 17, 2020 | 6.648 | 6.648 | 6.631 | 6.642 | 219,418 | +0.01(+0.09%) |
Jan 16, 2020 | 6.636 | 6.648 | 6.636 | 6.636 | 259,014 | +0.00(+0.00%) |
Jan 15, 2020 | 6.630 | 6.636 | 6.624 | 6.636 | 196,565 | +0.02(+0.28%) |
Jan 14, 2020 | 6.624 | 6.630 | 6.587 | 6.617 | 395,439 | -0.02(-0.37%) |
Jan 13, 2020 | 6.648 | 6.655 | 6.631 | 6.642 | 265,865 | +0.00(+0.00%) |
Jan 10, 2020 | 6.617 | 6.642 | 6.607 | 6.642 | 275,850 | +0.01(+0.19%) |
Jan 09, 2020 | 6.611 | 6.630 | 6.605 | 6.630 | 413,105 | +0.02(+0.28%) |
Jan 08, 2020 | 6.568 | 6.611 | 6.562 | 6.611 | 338,464 | +0.04(+0.56%) |
Jan 07, 2020 | 6.575 | 6.605 | 6.568 | 6.575 | 426,024 | -0.01(-0.19%) |
Jan 06, 2020 | 6.544 | 6.587 | 6.544 | 6.587 | 518,671 | +0.03(+0.47%) |
Jan 03, 2020 | 6.501 | 6.562 | 6.495 | 6.556 | 572,922 | +0.06(+0.95%) |