Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.778 | 5.059 | 4.773 | 5.001 | 2,805,936 | +0.15(+3.06%) |
Mar 30, 2020 | 4.821 | 5.012 | 4.781 | 4.852 | 2,252,108 | +0.11(+2.35%) |
Mar 27, 2020 | 5.213 | 5.266 | 4.704 | 4.741 | 1,937,869 | -0.59(-11.06%) |
Mar 26, 2020 | 5.187 | 5.410 | 5.107 | 5.330 | 2,413,276 | +0.14(+2.66%) |
Mar 25, 2020 | 5.505 | 5.622 | 5.123 | 5.192 | 3,623,537 | -0.32(-5.87%) |
Mar 24, 2020 | 5.612 | 6.052 | 5.373 | 5.516 | 2,870,117 | +0.07(+1.37%) |
Mar 23, 2020 | 5.797 | 5.925 | 5.043 | 5.442 | 4,174,952 | -0.40(-6.82%) |
Mar 20, 2020 | 6.392 | 6.397 | 5.694 | 5.840 | 6,820,215 | -0.56(-8.71%) |
Mar 19, 2020 | 6.153 | 6.572 | 5.919 | 6.397 | 4,834,368 | +0.18(+2.82%) |
Mar 18, 2020 | 6.158 | 6.679 | 5.880 | 6.222 | 3,747,129 | -0.45(-6.76%) |
Mar 17, 2020 | 5.837 | 6.741 | 5.764 | 6.673 | 5,116,699 | +0.92(+15.99%) |
Mar 16, 2020 | 5.168 | 5.863 | 5.079 | 5.754 | 5,420,792 | -0.22(-3.76%) |
Mar 13, 2020 | 5.827 | 6.083 | 5.649 | 5.978 | 3,870,813 | +0.25(+4.28%) |
Mar 12, 2020 | 5.545 | 5.738 | 4.139 | 5.733 | 4,955,504 | -0.17(-2.83%) |
Mar 11, 2020 | 5.816 | 5.952 | 5.748 | 5.900 | 3,196,691 | -0.10(-1.66%) |
Mar 10, 2020 | 5.874 | 6.067 | 5.774 | 5.999 | 4,478,352 | +0.24(+4.08%) |
Mar 09, 2020 | 5.524 | 5.806 | 5.482 | 5.764 | 8,279,388 | -0.28(-4.67%) |
Mar 06, 2020 | 5.680 | 6.080 | 5.670 | 6.046 | 2,558,663 | +0.11(+1.85%) |
Mar 05, 2020 | 5.931 | 5.973 | 5.795 | 5.936 | 3,673,698 | -0.11(-1.82%) |
Mar 04, 2020 | 6.031 | 6.067 | 5.863 | 6.046 | 2,538,521 | +0.07(+1.14%) |
Mar 03, 2020 | 5.989 | 6.166 | 5.884 | 5.978 | 3,022,395 | -0.01(-0.17%) |
Mar 02, 2020 | 6.067 | 6.135 | 5.863 | 5.989 | 3,240,422 | -0.08(-1.38%) |
Feb 28, 2020 | 5.764 | 6.083 | 5.487 | 6.072 | 5,371,069 | -0.17(-2.68%) |
Feb 27, 2020 | 6.402 | 6.532 | 6.208 | 6.240 | 4,481,136 | -0.26(-3.94%) |
Feb 26, 2020 | 6.584 | 6.624 | 6.433 | 6.496 | 2,536,109 | -0.07(-1.11%) |
Feb 25, 2020 | 6.898 | 6.903 | 6.459 | 6.569 | 3,417,716 | -0.33(-4.77%) |
Feb 24, 2020 | 6.893 | 6.919 | 6.799 | 6.898 | 2,865,808 | -0.14(-2.00%) |
Feb 21, 2020 | 7.133 | 7.172 | 6.982 | 7.039 | 1,491,836 | -0.09(-1.25%) |
Feb 20, 2020 | 6.950 | 7.146 | 6.935 | 7.128 | 1,029,183 | +0.13(+1.87%) |
Feb 19, 2020 | 7.034 | 7.070 | 6.956 | 6.997 | 1,085,046 | -0.02(-0.22%) |
Feb 18, 2020 | 6.992 | 7.039 | 6.935 | 7.013 | 1,069,280 | +0.02(+0.30%) |
Feb 14, 2020 | 7.128 | 7.227 | 6.987 | 6.992 | 1,486,860 | -0.13(-1.83%) |
Feb 13, 2020 | 6.997 | 7.128 | 6.956 | 7.123 | 953,431 | +0.11(+1.56%) |
Feb 12, 2020 | 7.076 | 7.097 | 6.893 | 7.013 | 1,328,003 | -0.06(-0.81%) |
Feb 11, 2020 | 7.206 | 7.238 | 7.034 | 7.070 | 893,854 | -0.11(-1.53%) |
Feb 10, 2020 | 7.055 | 7.180 | 7.039 | 7.180 | 1,048,577 | +0.12(+1.70%) |
Feb 07, 2020 | 7.091 | 7.107 | 6.893 | 7.060 | 1,258,569 | -0.02(-0.30%) |
Feb 06, 2020 | 7.097 | 7.217 | 7.060 | 7.081 | 1,417,468 | +0.01(+0.07%) |
Feb 05, 2020 | 7.055 | 7.086 | 7.008 | 7.076 | 1,263,653 | +0.09(+1.27%) |
Feb 04, 2020 | 7.029 | 7.094 | 6.961 | 6.987 | 1,410,299 | +0.02(+0.30%) |
Feb 03, 2020 | 6.867 | 6.982 | 6.856 | 6.966 | 1,392,999 | +0.10(+1.45%) |
Jan 31, 2020 | 6.893 | 6.935 | 6.799 | 6.867 | 1,436,916 | -0.04(-0.61%) |
Jan 30, 2020 | 6.830 | 6.940 | 6.757 | 6.908 | 1,374,129 | +0.01(+0.15%) |
Jan 29, 2020 | 6.950 | 6.976 | 6.835 | 6.898 | 1,568,724 | -0.01(-0.15%) |
Jan 28, 2020 | 6.867 | 6.976 | 6.861 | 6.908 | 1,303,408 | +0.04(+0.61%) |
Jan 27, 2020 | 6.830 | 6.924 | 6.825 | 6.867 | 1,639,458 | -0.06(-0.83%) |
Jan 24, 2020 | 6.924 | 6.966 | 6.825 | 6.924 | 1,585,984 | +0.00(+0.00%) |
Jan 23, 2020 | 6.950 | 6.976 | 6.872 | 6.924 | 1,695,354 | -0.03(-0.45%) |
Jan 22, 2020 | 6.997 | 7.010 | 6.867 | 6.956 | 1,368,130 | +0.00(+0.00%) |
Jan 21, 2020 | 7.039 | 7.060 | 6.893 | 6.956 | 1,238,197 | -0.08(-1.11%) |
Jan 17, 2020 | 7.133 | 7.159 | 7.008 | 7.034 | 1,022,432 | -0.09(-1.25%) |
Jan 16, 2020 | 7.086 | 7.206 | 7.065 | 7.123 | 948,230 | +0.03(+0.37%) |
Jan 15, 2020 | 6.893 | 7.133 | 6.888 | 7.097 | 1,319,170 | +0.19(+2.80%) |
Jan 14, 2020 | 6.945 | 6.956 | 6.830 | 6.903 | 2,737,817 | -0.06(-0.90%) |
Jan 13, 2020 | 6.924 | 6.976 | 6.877 | 6.966 | 972,001 | +0.02(+0.30%) |
Jan 10, 2020 | 7.107 | 7.128 | 6.893 | 6.945 | 1,408,786 | -0.13(-1.85%) |
Jan 09, 2020 | 7.003 | 7.091 | 6.929 | 7.076 | 1,343,911 | +0.10(+1.42%) |
Jan 08, 2020 | 6.961 | 7.003 | 6.893 | 6.976 | 1,443,142 | +0.04(+0.60%) |
Jan 07, 2020 | 6.982 | 7.029 | 6.914 | 6.935 | 1,130,056 | -0.05(-0.75%) |
Jan 06, 2020 | 6.982 | 7.039 | 6.861 | 6.987 | 1,745,660 | -0.04(-0.52%) |
Jan 03, 2020 | 6.940 | 7.023 | 6.898 | 7.023 | 2,166,377 | +0.06(+0.83%) |