Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.361 | 5.380 | 4.856 | 5.246 | 32,966 | +0.16(+3.10%) |
Mar 30, 2020 | 4.912 | 5.089 | 4.894 | 5.089 | 19,410 | +0.20(+4.18%) |
Mar 27, 2020 | 5.107 | 5.107 | 4.875 | 4.884 | 10,876 | -0.16(-3.13%) |
Mar 26, 2020 | 5.701 | 6.268 | 4.829 | 5.042 | 43,225 | -0.01(-0.18%) |
Mar 25, 2020 | 4.819 | 5.302 | 4.810 | 5.051 | 48,808 | +0.07(+1.30%) |
Mar 24, 2020 | 5.358 | 5.581 | 4.657 | 4.986 | 60,823 | +0.01(+0.19%) |
Mar 23, 2020 | 4.791 | 4.977 | 4.374 | 4.977 | 25,283 | +0.32(+6.99%) |
Mar 20, 2020 | 4.764 | 4.925 | 4.141 | 4.652 | 54,923 | -0.13(-2.72%) |
Mar 19, 2020 | 4.253 | 4.782 | 3.770 | 4.782 | 45,577 | +0.33(+7.29%) |
Mar 18, 2020 | 5.163 | 5.562 | 4.457 | 4.457 | 36,754 | -1.44(-24.41%) |
Mar 17, 2020 | 4.717 | 5.896 | 4.485 | 5.896 | 34,159 | +1.04(+21.41%) |
Mar 16, 2020 | 4.643 | 5.098 | 4.355 | 4.856 | 37,662 | -0.09(-1.88%) |
Mar 13, 2020 | 4.699 | 5.525 | 4.643 | 4.949 | 51,908 | +0.28(+5.96%) |
Mar 12, 2020 | 5.246 | 5.896 | 4.439 | 4.671 | 72,543 | -1.26(-21.28%) |
Mar 11, 2020 | 6.017 | 6.026 | 5.107 | 5.934 | 55,657 | +0.01(+0.16%) |
Mar 10, 2020 | 5.265 | 5.924 | 4.067 | 5.924 | 23,877 | +0.72(+13.93%) |
Mar 09, 2020 | 5.349 | 5.469 | 5.079 | 5.200 | 30,779 | -0.39(-6.98%) |
Mar 06, 2020 | 5.386 | 5.729 | 5.358 | 5.590 | 18,092 | +0.09(+1.69%) |
Mar 05, 2020 | 5.683 | 5.683 | 5.386 | 5.497 | 23,734 | -0.20(-3.58%) |
Mar 04, 2020 | 5.729 | 5.748 | 5.618 | 5.701 | 22,974 | +0.00(+0.00%) |
Mar 03, 2020 | 5.609 | 5.701 | 5.581 | 5.701 | 12,827 | -0.01(-0.16%) |
Mar 02, 2020 | 5.943 | 5.971 | 5.683 | 5.711 | 19,394 | -0.20(-3.30%) |
Feb 28, 2020 | 5.683 | 6.268 | 5.376 | 5.906 | 36,184 | +0.15(+2.58%) |
Feb 27, 2020 | 5.952 | 6.073 | 5.757 | 5.757 | 13,184 | -0.33(-5.49%) |
Feb 26, 2020 | 6.082 | 6.129 | 6.036 | 6.091 | 11,217 | +0.00(+0.00%) |
Feb 25, 2020 | 6.435 | 6.435 | 6.091 | 6.091 | 33,820 | -0.45(-6.82%) |
Feb 24, 2020 | 6.678 | 6.678 | 6.537 | 6.537 | 7,366 | -0.20(-3.03%) |
Feb 21, 2020 | 6.862 | 6.862 | 6.714 | 6.741 | 8,938 | -0.08(-1.22%) |
Feb 20, 2020 | 6.528 | 6.899 | 6.519 | 6.825 | 15,872 | +0.26(+3.96%) |
Feb 19, 2020 | 6.556 | 6.632 | 6.556 | 6.565 | 4,491 | -0.03(-0.42%) |
Feb 18, 2020 | 6.732 | 6.732 | 6.519 | 6.593 | 5,975 | -0.10(-1.53%) |
Feb 14, 2020 | 6.686 | 6.788 | 6.686 | 6.695 | 8,615 | +0.01(+0.14%) |
Feb 13, 2020 | 6.509 | 6.686 | 6.509 | 6.686 | 6,188 | -0.01(-0.14%) |
Feb 12, 2020 | 6.621 | 6.741 | 6.565 | 6.695 | 3,502 | -0.04(-0.55%) |
Feb 11, 2020 | 6.481 | 6.936 | 6.407 | 6.732 | 13,110 | +0.32(+4.92%) |
Feb 10, 2020 | 6.305 | 6.454 | 6.305 | 6.416 | 9,010 | +0.05(+0.73%) |
Feb 07, 2020 | 6.509 | 6.509 | 6.268 | 6.370 | 9,907 | -0.12(-1.86%) |
Feb 06, 2020 | 6.463 | 6.519 | 6.379 | 6.491 | 34,954 | +0.06(+1.01%) |
Feb 05, 2020 | 6.293 | 6.435 | 6.293 | 6.426 | 4,950 | +0.21(+3.44%) |
Feb 04, 2020 | 6.407 | 6.444 | 6.212 | 6.212 | 4,285 | -0.14(-2.19%) |
Feb 03, 2020 | 6.361 | 6.426 | 6.198 | 6.351 | 24,224 | +0.07(+1.03%) |
Jan 31, 2020 | 6.026 | 6.407 | 5.972 | 6.286 | 53,631 | +0.28(+4.64%) |
Jan 30, 2020 | 6.138 | 6.138 | 5.943 | 6.008 | 2,774 | -0.22(-3.54%) |
Jan 29, 2020 | 6.108 | 6.229 | 5.810 | 6.228 | 23,241 | +0.06(+0.90%) |
Jan 28, 2020 | 6.459 | 6.459 | 6.035 | 6.173 | 24,286 | -0.24(-3.74%) |
Jan 27, 2020 | 6.422 | 6.533 | 6.404 | 6.413 | 13,583 | +0.05(+0.72%) |
Jan 24, 2020 | 6.487 | 6.487 | 6.201 | 6.367 | 16,473 | -0.05(-0.72%) |
Jan 23, 2020 | 6.182 | 6.551 | 6.182 | 6.413 | 24,757 | +0.01(+0.14%) |
Jan 22, 2020 | 6.588 | 6.588 | 6.182 | 6.404 | 12,094 | -0.06(-1.00%) |
Jan 21, 2020 | 6.062 | 6.616 | 6.062 | 6.468 | 19,965 | -0.12(-1.82%) |
Jan 17, 2020 | 6.800 | 6.800 | 6.551 | 6.588 | 15,606 | -0.07(-1.11%) |
Jan 16, 2020 | 6.514 | 6.690 | 6.302 | 6.662 | 12,916 | +0.24(+3.74%) |
Jan 15, 2020 | 6.717 | 6.893 | 6.348 | 6.422 | 22,842 | -0.25(-3.73%) |
Jan 14, 2020 | 6.321 | 6.782 | 6.321 | 6.671 | 18,011 | +0.06(+0.84%) |
Jan 13, 2020 | 6.634 | 6.662 | 6.514 | 6.616 | 6,570 | +0.07(+1.13%) |
Jan 10, 2020 | 6.561 | 6.745 | 6.394 | 6.542 | 18,748 | -0.19(-2.88%) |
Jan 09, 2020 | 6.570 | 6.874 | 6.351 | 6.736 | 28,197 | +0.01(+0.14%) |
Jan 08, 2020 | 6.708 | 6.883 | 6.542 | 6.727 | 13,855 | +0.06(+0.97%) |
Jan 07, 2020 | 6.514 | 6.690 | 6.427 | 6.662 | 5,571 | +0.07(+1.12%) |
Jan 06, 2020 | 6.533 | 6.717 | 6.394 | 6.588 | 15,046 | -0.03(-0.42%) |
Jan 03, 2020 | 6.616 | 6.795 | 6.533 | 6.616 | 12,571 | -0.13(-1.92%) |