Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.800 | 7.050 | 6.800 | 7.000 | 40,438 | +0.13(+1.89%) |
Mar 30, 2020 | 6.850 | 7.060 | 6.530 | 6.870 | 68,331 | +0.02(+0.29%) |
Mar 27, 2020 | 6.040 | 7.090 | 6.040 | 6.850 | 95,600 | +1.09(+18.92%) |
Mar 26, 2020 | 6.430 | 7.150 | 5.760 | 5.760 | 72,268 | -0.94(-14.03%) |
Mar 25, 2020 | 6.140 | 6.980 | 6.020 | 6.700 | 74,216 | +0.41(+6.52%) |
Mar 24, 2020 | 5.880 | 6.520 | 5.860 | 6.290 | 66,279 | +0.34(+5.71%) |
Mar 23, 2020 | 5.650 | 6.300 | 5.650 | 5.950 | 65,811 | +0.09(+1.54%) |
Mar 20, 2020 | 5.560 | 6.170 | 5.560 | 5.860 | 95,400 | +0.12(+2.09%) |
Mar 19, 2020 | 5.300 | 6.005 | 5.210 | 5.740 | 64,858 | +0.54(+10.38%) |
Mar 18, 2020 | 5.080 | 6.250 | 5.070 | 5.200 | 148,228 | -0.05(-0.95%) |
Mar 17, 2020 | 5.260 | 6.520 | 5.250 | 5.250 | 218,892 | +0.01(+0.19%) |
Mar 16, 2020 | 5.710 | 5.750 | 5.100 | 5.240 | 42,116 | -0.96(-15.48%) |
Mar 13, 2020 | 5.990 | 6.360 | 5.940 | 6.200 | 20,300 | +0.28(+4.73%) |
Mar 12, 2020 | 6.720 | 6.930 | 5.660 | 5.920 | 80,145 | -0.62(-9.48%) |
Mar 11, 2020 | 6.980 | 6.980 | 6.500 | 6.540 | 58,872 | -0.44(-6.30%) |
Mar 10, 2020 | 6.800 | 7.240 | 6.800 | 6.980 | 98,981 | +0.38(+5.76%) |
Mar 09, 2020 | 6.180 | 6.770 | 6.180 | 6.600 | 70,941 | +0.17(+2.64%) |
Mar 06, 2020 | 6.670 | 6.870 | 6.307 | 6.430 | 30,200 | -0.24(-3.60%) |
Mar 05, 2020 | 6.450 | 6.900 | 6.300 | 6.670 | 66,210 | +0.22(+3.41%) |
Mar 04, 2020 | 6.140 | 6.643 | 6.140 | 6.450 | 34,351 | +0.22(+3.53%) |
Mar 03, 2020 | 6.290 | 6.410 | 6.230 | 6.230 | 21,248 | -0.18(-2.81%) |
Mar 02, 2020 | 6.350 | 6.500 | 6.150 | 6.410 | 48,072 | +0.06(+0.94%) |
Feb 28, 2020 | 6.220 | 6.394 | 6.040 | 6.350 | 33,700 | +0.13(+2.09%) |
Feb 27, 2020 | 5.760 | 6.370 | 5.760 | 6.220 | 14,192 | +0.22(+3.67%) |
Feb 26, 2020 | 5.750 | 6.443 | 5.750 | 6.000 | 28,170 | +0.19(+3.27%) |
Feb 25, 2020 | 5.670 | 6.050 | 5.430 | 5.810 | 40,414 | +0.10(+1.75%) |
Feb 24, 2020 | 5.580 | 5.820 | 5.580 | 5.710 | 20,306 | +0.01(+0.18%) |
Feb 21, 2020 | 5.820 | 5.930 | 5.700 | 5.700 | 17,000 | -0.19(-3.23%) |
Feb 20, 2020 | 5.610 | 5.950 | 5.520 | 5.890 | 32,721 | +0.28(+4.99%) |
Feb 19, 2020 | 5.960 | 6.710 | 5.060 | 5.610 | 524,893 | -0.39(-6.50%) |
Feb 18, 2020 | 6.000 | 6.230 | 5.770 | 6.000 | 51,527 | -0.02(-0.33%) |
Feb 14, 2020 | 6.080 | 6.120 | 6.020 | 6.020 | 8,800 | -0.13(-2.11%) |
Feb 13, 2020 | 6.140 | 6.220 | 6.050 | 6.150 | 15,560 | -0.03(-0.49%) |
Feb 12, 2020 | 5.700 | 6.450 | 5.510 | 6.180 | 92,428 | +0.44(+7.67%) |
Feb 11, 2020 | 5.350 | 6.360 | 5.300 | 5.740 | 109,924 | +0.33(+6.10%) |
Feb 10, 2020 | 5.320 | 5.650 | 5.300 | 5.410 | 33,901 | +0.05(+0.93%) |
Feb 07, 2020 | 5.490 | 5.510 | 5.250 | 5.360 | 14,400 | -0.24(-4.29%) |
Feb 06, 2020 | 5.360 | 5.750 | 5.350 | 5.600 | 43,767 | +0.17(+3.13%) |
Feb 05, 2020 | 5.360 | 5.650 | 5.260 | 5.430 | 42,833 | +0.04(+0.74%) |
Feb 04, 2020 | 5.230 | 5.580 | 5.130 | 5.390 | 88,334 | +0.14(+2.67%) |
Feb 03, 2020 | 5.240 | 5.390 | 5.196 | 5.250 | 9,351 | -0.02(-0.38%) |
Jan 31, 2020 | 5.320 | 5.350 | 5.260 | 5.270 | 28,100 | -0.07(-1.31%) |
Jan 30, 2020 | 5.340 | 5.360 | 5.180 | 5.340 | 22,376 | +0.10(+1.91%) |
Jan 29, 2020 | 5.330 | 5.400 | 5.240 | 5.240 | 22,833 | -0.16(-2.96%) |
Jan 28, 2020 | 5.220 | 5.495 | 5.220 | 5.400 | 33,286 | +0.11(+2.08%) |
Jan 27, 2020 | 5.230 | 5.520 | 5.080 | 5.290 | 54,610 | -0.12(-2.22%) |
Jan 24, 2020 | 5.300 | 5.560 | 5.295 | 5.410 | 20,100 | +0.06(+1.12%) |
Jan 23, 2020 | 5.260 | 5.480 | 5.250 | 5.350 | 61,356 | +0.00(+0.00%) |
Jan 22, 2020 | 5.500 | 5.620 | 5.340 | 5.350 | 89,885 | -0.15(-2.73%) |
Jan 21, 2020 | 5.380 | 5.720 | 5.370 | 5.500 | 69,399 | +0.07(+1.29%) |
Jan 17, 2020 | 5.360 | 5.570 | 5.050 | 5.430 | 163,700 | +0.01(+0.18%) |
Jan 16, 2020 | 5.400 | 5.490 | 5.380 | 5.420 | 24,406 | -0.04(-0.73%) |
Jan 15, 2020 | 5.290 | 5.570 | 5.290 | 5.460 | 51,262 | +0.14(+2.63%) |
Jan 14, 2020 | 5.280 | 5.440 | 5.230 | 5.320 | 55,156 | -0.03(-0.56%) |
Jan 13, 2020 | 5.070 | 5.490 | 5.070 | 5.350 | 162,786 | +0.28(+5.52%) |
Jan 10, 2020 | 5.000 | 5.296 | 4.972 | 5.070 | 178,000 | +0.10(+2.01%) |
Jan 09, 2020 | 4.960 | 5.180 | 4.870 | 4.970 | 210,785 | -0.03(-0.60%) |
Jan 08, 2020 | 4.940 | 5.130 | 4.920 | 5.000 | 103,938 | +0.00(+0.00%) |
Jan 07, 2020 | 4.840 | 5.070 | 4.840 | 5.000 | 13,392 | +0.12(+2.46%) |
Jan 06, 2020 | 5.030 | 5.050 | 4.860 | 4.880 | 20,868 | -0.25(-4.87%) |
Jan 03, 2020 | 5.070 | 5.200 | 5.070 | 5.130 | 12,700 | -0.07(-1.35%) |