Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.220 | 6.480 | 6.050 | 6.160 | 1,322,134 | -0.08(-1.28%) |
Mar 30, 2020 | 6.090 | 6.460 | 5.818 | 6.240 | 1,412,375 | +0.28(+4.70%) |
Mar 27, 2020 | 6.190 | 6.190 | 5.310 | 5.960 | 1,590,500 | +0.35(+6.24%) |
Mar 26, 2020 | 5.690 | 5.810 | 5.530 | 5.610 | 953,946 | -0.02(-0.36%) |
Mar 25, 2020 | 5.650 | 5.960 | 5.502 | 5.630 | 718,771 | +0.00(+0.00%) |
Mar 24, 2020 | 5.830 | 6.230 | 5.410 | 5.630 | 982,001 | +0.05(+0.90%) |
Mar 23, 2020 | 5.030 | 5.950 | 4.980 | 5.580 | 1,100,731 | +0.48(+9.41%) |
Mar 20, 2020 | 5.870 | 5.960 | 4.950 | 5.100 | 1,722,000 | -0.89(-14.86%) |
Mar 19, 2020 | 5.630 | 6.340 | 5.490 | 5.990 | 1,938,012 | +0.37(+6.58%) |
Mar 18, 2020 | 5.750 | 6.540 | 5.235 | 5.620 | 2,220,204 | -0.14(-2.43%) |
Mar 17, 2020 | 5.000 | 5.810 | 4.990 | 5.760 | 1,683,556 | +0.88(+18.03%) |
Mar 16, 2020 | 4.180 | 5.100 | 4.080 | 4.880 | 1,115,450 | +0.30(+6.55%) |
Mar 13, 2020 | 4.500 | 4.830 | 4.350 | 4.580 | 1,217,000 | +0.28(+6.51%) |
Mar 12, 2020 | 4.570 | 4.700 | 4.280 | 4.300 | 1,017,177 | -0.52(-10.79%) |
Mar 11, 2020 | 4.850 | 4.950 | 4.605 | 4.820 | 1,235,693 | -0.18(-3.60%) |
Mar 10, 2020 | 5.260 | 5.290 | 4.830 | 5.000 | 875,909 | -0.04(-0.79%) |
Mar 09, 2020 | 5.180 | 5.500 | 5.010 | 5.040 | 547,842 | -0.61(-10.80%) |
Mar 06, 2020 | 5.830 | 5.955 | 5.590 | 5.650 | 618,400 | -0.31(-5.20%) |
Mar 05, 2020 | 6.170 | 6.220 | 5.880 | 5.960 | 511,894 | -0.30(-4.79%) |
Mar 04, 2020 | 5.930 | 6.290 | 5.880 | 6.260 | 780,511 | +0.40(+6.83%) |
Mar 03, 2020 | 5.900 | 5.920 | 5.800 | 5.860 | 1,265,028 | -0.02(-0.34%) |
Mar 02, 2020 | 6.030 | 6.050 | 5.655 | 5.880 | 1,173,360 | -0.12(-2.00%) |
Feb 28, 2020 | 5.990 | 6.120 | 5.875 | 6.000 | 1,013,700 | -0.07(-1.15%) |
Feb 27, 2020 | 5.950 | 6.140 | 5.680 | 6.070 | 982,540 | +0.02(+0.33%) |
Feb 26, 2020 | 6.030 | 6.120 | 5.950 | 6.050 | 855,099 | +0.02(+0.33%) |
Feb 25, 2020 | 6.140 | 6.265 | 6.010 | 6.030 | 819,642 | -0.09(-1.47%) |
Feb 24, 2020 | 6.430 | 6.450 | 6.110 | 6.120 | 586,746 | -0.41(-6.28%) |
Feb 21, 2020 | 6.520 | 6.580 | 6.390 | 6.530 | 461,500 | +0.01(+0.15%) |
Feb 20, 2020 | 6.410 | 6.565 | 6.390 | 6.520 | 610,851 | +0.12(+1.87%) |
Feb 19, 2020 | 6.550 | 6.550 | 6.240 | 6.400 | 1,072,923 | -0.11(-1.69%) |
Feb 18, 2020 | 6.530 | 6.640 | 6.460 | 6.510 | 552,261 | -0.07(-1.06%) |
Feb 14, 2020 | 6.670 | 6.690 | 6.565 | 6.580 | 326,600 | -0.07(-1.05%) |
Feb 13, 2020 | 6.480 | 6.690 | 6.449 | 6.650 | 623,562 | +0.15(+2.31%) |
Feb 12, 2020 | 6.360 | 6.515 | 6.250 | 6.500 | 460,209 | +0.20(+3.17%) |
Feb 11, 2020 | 6.190 | 6.340 | 6.160 | 6.300 | 1,129,823 | +0.11(+1.78%) |
Feb 10, 2020 | 6.170 | 6.270 | 6.120 | 6.190 | 849,643 | +0.02(+0.32%) |
Feb 07, 2020 | 6.290 | 6.290 | 6.115 | 6.170 | 862,200 | -0.20(-3.14%) |
Feb 06, 2020 | 6.370 | 6.450 | 6.250 | 6.370 | 786,141 | +0.03(+0.47%) |
Feb 05, 2020 | 6.020 | 6.370 | 5.880 | 6.340 | 1,265,327 | +0.37(+6.20%) |
Feb 04, 2020 | 6.330 | 6.418 | 5.900 | 5.970 | 2,103,574 | -0.30(-4.78%) |
Feb 03, 2020 | 6.480 | 6.535 | 6.270 | 6.270 | 786,701 | -0.21(-3.24%) |
Jan 31, 2020 | 6.500 | 6.555 | 6.445 | 6.480 | 658,200 | -0.06(-0.92%) |
Jan 30, 2020 | 6.550 | 6.560 | 6.445 | 6.540 | 758,026 | -0.04(-0.61%) |
Jan 29, 2020 | 6.420 | 6.590 | 6.400 | 6.580 | 859,356 | +0.16(+2.49%) |
Jan 28, 2020 | 6.470 | 6.500 | 6.310 | 6.420 | 570,486 | -0.02(-0.31%) |
Jan 27, 2020 | 6.330 | 6.500 | 6.285 | 6.440 | 705,878 | -0.02(-0.31%) |
Jan 24, 2020 | 6.380 | 6.520 | 6.360 | 6.460 | 834,500 | +0.09(+1.41%) |
Jan 23, 2020 | 6.220 | 6.460 | 6.200 | 6.370 | 984,196 | +0.12(+1.92%) |
Jan 22, 2020 | 6.520 | 6.580 | 6.170 | 6.250 | 1,089,683 | -0.27(-4.14%) |
Jan 21, 2020 | 6.610 | 6.810 | 6.460 | 6.520 | 1,608,638 | -0.20(-2.98%) |
Jan 17, 2020 | 6.600 | 6.790 | 6.500 | 6.720 | 1,531,000 | +0.20(+3.07%) |
Jan 16, 2020 | 6.500 | 6.640 | 6.380 | 6.520 | 1,041,041 | +0.17(+2.68%) |
Jan 15, 2020 | 6.250 | 6.520 | 6.200 | 6.350 | 1,839,765 | +0.05(+0.87%) |
Jan 14, 2020 | 6.400 | 6.470 | 6.240 | 6.295 | 2,103,114 | -0.05(-0.87%) |
Jan 13, 2020 | 6.660 | 6.730 | 6.310 | 6.350 | 2,589,162 | -0.28(-4.22%) |
Jan 10, 2020 | 7.070 | 7.130 | 6.600 | 6.630 | 5,748,600 | -1.35(-16.92%) |
Jan 09, 2020 | 8.630 | 8.680 | 7.920 | 7.980 | 2,156,383 | -0.66(-7.64%) |
Jan 08, 2020 | 8.510 | 8.905 | 8.410 | 8.640 | 1,414,884 | +0.20(+2.37%) |
Jan 07, 2020 | 8.220 | 8.670 | 8.160 | 8.440 | 1,716,263 | +0.22(+2.68%) |
Jan 06, 2020 | 7.670 | 8.240 | 7.670 | 8.220 | 2,123,755 | +0.57(+7.45%) |
Jan 03, 2020 | 7.530 | 7.820 | 7.480 | 7.650 | 1,677,100 | +0.02(+0.20%) |