Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.560 | 5.560 | 5.425 | 5.455 | 56,380 | -0.12(-2.06%) |
Mar 30, 2020 | 5.670 | 5.680 | 5.550 | 5.570 | 14,479 | -0.14(-2.45%) |
Mar 27, 2020 | 5.710 | 5.749 | 5.705 | 5.710 | 11,000 | -0.11(-1.89%) |
Mar 26, 2020 | 5.850 | 5.850 | 5.701 | 5.820 | 50,650 | -0.01(-0.17%) |
Mar 25, 2020 | 5.800 | 5.900 | 5.753 | 5.830 | 55,332 | +0.12(+2.10%) |
Mar 24, 2020 | 5.720 | 5.750 | 5.680 | 5.710 | 26,781 | +0.09(+1.60%) |
Mar 23, 2020 | 5.620 | 5.680 | 5.561 | 5.620 | 98,625 | +0.04(+0.72%) |
Mar 20, 2020 | 5.580 | 5.832 | 5.550 | 5.580 | 38,700 | +0.13(+2.39%) |
Mar 19, 2020 | 5.500 | 5.550 | 5.401 | 5.450 | 52,576 | -0.10(-1.80%) |
Mar 18, 2020 | 5.570 | 5.588 | 5.470 | 5.550 | 65,485 | -0.08(-1.34%) |
Mar 17, 2020 | 5.710 | 5.720 | 5.625 | 5.625 | 24,981 | -0.11(-2.00%) |
Mar 16, 2020 | 5.680 | 5.758 | 5.680 | 5.740 | 116,848 | -0.31(-5.12%) |
Mar 13, 2020 | 6.180 | 6.180 | 5.980 | 6.050 | 20,000 | +0.05(+0.81%) |
Mar 12, 2020 | 6.140 | 6.140 | 5.924 | 6.001 | 50,559 | -0.30(-4.74%) |
Mar 11, 2020 | 6.360 | 6.390 | 6.300 | 6.300 | 34,041 | -0.16(-2.48%) |
Mar 10, 2020 | 6.520 | 6.520 | 6.375 | 6.460 | 27,113 | -0.09(-1.37%) |
Mar 09, 2020 | 6.450 | 6.590 | 6.370 | 6.550 | 63,028 | -0.19(-2.75%) |
Mar 06, 2020 | 6.800 | 6.800 | 6.690 | 6.735 | 31,700 | -0.15(-2.25%) |
Mar 05, 2020 | 6.899 | 6.900 | 6.863 | 6.890 | 19,986 | -0.02(-0.29%) |
Mar 04, 2020 | 7.040 | 7.040 | 6.910 | 6.910 | 48,206 | -0.19(-2.68%) |
Mar 03, 2020 | 7.020 | 7.100 | 6.995 | 7.100 | 39,737 | +0.01(+0.21%) |
Mar 02, 2020 | 7.050 | 7.120 | 7.040 | 7.085 | 27,274 | -0.02(-0.28%) |
Feb 28, 2020 | 7.040 | 7.133 | 7.040 | 7.105 | 70,500 | -0.12(-1.73%) |
Feb 27, 2020 | 7.190 | 7.265 | 7.140 | 7.230 | 74,207 | -0.14(-1.90%) |
Feb 26, 2020 | 7.350 | 7.380 | 7.290 | 7.370 | 71,998 | -0.07(-0.94%) |
Feb 25, 2020 | 7.450 | 7.491 | 7.440 | 7.440 | 20,684 | +0.03(+0.40%) |
Feb 24, 2020 | 7.470 | 7.500 | 7.410 | 7.410 | 40,409 | -0.18(-2.37%) |
Feb 21, 2020 | 7.601 | 7.610 | 7.580 | 7.590 | 35,800 | +0.06(+0.84%) |
Feb 20, 2020 | 7.524 | 7.570 | 7.510 | 7.527 | 17,530 | -0.04(-0.57%) |
Feb 19, 2020 | 7.490 | 7.620 | 7.490 | 7.570 | 38,453 | +0.09(+1.20%) |
Feb 18, 2020 | 7.410 | 7.515 | 7.410 | 7.480 | 43,948 | +0.09(+1.22%) |
Feb 14, 2020 | 7.490 | 7.490 | 7.350 | 7.390 | 41,800 | -0.08(-1.07%) |
Feb 13, 2020 | 7.580 | 7.640 | 7.463 | 7.470 | 27,541 | -0.11(-1.39%) |
Feb 12, 2020 | 7.640 | 7.650 | 7.550 | 7.575 | 26,180 | +0.00(+0.07%) |
Feb 11, 2020 | 7.510 | 7.590 | 7.510 | 7.570 | 39,929 | +0.14(+1.88%) |
Feb 10, 2020 | 7.440 | 7.490 | 7.430 | 7.430 | 17,102 | -0.01(-0.13%) |
Feb 07, 2020 | 7.371 | 7.465 | 7.361 | 7.440 | 42,800 | +0.07(+0.95%) |
Feb 06, 2020 | 7.340 | 7.390 | 7.310 | 7.370 | 24,371 | +0.01(+0.14%) |
Feb 05, 2020 | 7.330 | 7.380 | 7.300 | 7.360 | 36,193 | +0.04(+0.55%) |
Feb 04, 2020 | 7.390 | 7.410 | 7.310 | 7.320 | 17,949 | -0.06(-0.88%) |
Feb 03, 2020 | 7.200 | 7.410 | 7.200 | 7.385 | 84,790 | +0.14(+1.93%) |
Jan 31, 2020 | 7.270 | 7.300 | 7.240 | 7.245 | 57,500 | -0.02(-0.28%) |
Jan 30, 2020 | 7.320 | 7.325 | 7.250 | 7.265 | 14,026 | -0.02(-0.21%) |
Jan 29, 2020 | 7.370 | 7.370 | 7.270 | 7.280 | 25,922 | -0.06(-0.88%) |
Jan 28, 2020 | 7.200 | 7.420 | 7.190 | 7.345 | 36,841 | +0.08(+1.17%) |
Jan 27, 2020 | 7.230 | 7.270 | 7.210 | 7.260 | 53,402 | -0.05(-0.68%) |
Jan 24, 2020 | 7.300 | 7.320 | 7.260 | 7.310 | 24,400 | -0.07(-0.95%) |
Jan 23, 2020 | 7.330 | 7.401 | 7.330 | 7.380 | 33,176 | -0.04(-0.54%) |
Jan 22, 2020 | 7.440 | 7.470 | 7.402 | 7.420 | 56,377 | +0.01(+0.13%) |
Jan 21, 2020 | 7.410 | 7.410 | 7.350 | 7.410 | 48,039 | +0.04(+0.54%) |
Jan 17, 2020 | 7.400 | 7.400 | 7.340 | 7.370 | 33,900 | +0.03(+0.41%) |
Jan 16, 2020 | 7.460 | 7.460 | 7.320 | 7.340 | 50,426 | -0.06(-0.81%) |
Jan 15, 2020 | 7.390 | 7.410 | 7.340 | 7.400 | 40,860 | +0.08(+1.09%) |
Jan 14, 2020 | 7.300 | 7.380 | 7.231 | 7.320 | 42,643 | +0.05(+0.69%) |
Jan 13, 2020 | 7.170 | 7.270 | 7.160 | 7.270 | 57,057 | +0.03(+0.41%) |
Jan 10, 2020 | 7.150 | 7.240 | 7.150 | 7.240 | 83,400 | +0.15(+2.12%) |
Jan 09, 2020 | 7.050 | 7.120 | 7.050 | 7.090 | 48,675 | +0.04(+0.57%) |
Jan 08, 2020 | 7.060 | 7.100 | 7.000 | 7.050 | 56,715 | -0.04(-0.56%) |
Jan 07, 2020 | 7.090 | 7.120 | 7.070 | 7.090 | 48,074 | -0.03(-0.42%) |
Jan 06, 2020 | 7.070 | 7.150 | 7.030 | 7.120 | 345,093 | +0.14(+2.01%) |
Jan 03, 2020 | 7.000 | 7.000 | 6.950 | 6.980 | 169,500 | +0.05(+0.72%) |