Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.250 | 5.400 | 5.020 | 5.100 | 166,322 | -0.21(-3.95%) |
Mar 30, 2020 | 5.100 | 5.350 | 4.930 | 5.310 | 165,910 | +0.21(+4.12%) |
Mar 27, 2020 | 4.750 | 5.150 | 4.750 | 5.100 | 169,600 | +0.20(+4.08%) |
Mar 26, 2020 | 4.730 | 4.980 | 4.620 | 4.900 | 82,176 | +0.17(+3.59%) |
Mar 25, 2020 | 4.780 | 4.830 | 4.560 | 4.730 | 170,146 | -0.07(-1.46%) |
Mar 24, 2020 | 4.840 | 4.970 | 4.570 | 4.800 | 110,302 | +0.05(+1.05%) |
Mar 23, 2020 | 4.870 | 4.940 | 4.450 | 4.750 | 194,720 | -0.23(-4.62%) |
Mar 20, 2020 | 4.960 | 5.300 | 4.880 | 4.980 | 140,500 | +0.03(+0.61%) |
Mar 19, 2020 | 4.830 | 5.200 | 4.830 | 4.950 | 266,623 | +0.05(+1.02%) |
Mar 18, 2020 | 4.810 | 5.230 | 4.710 | 4.900 | 429,811 | -0.05(-1.01%) |
Mar 17, 2020 | 4.990 | 5.070 | 4.750 | 4.950 | 352,989 | -0.07(-1.39%) |
Mar 16, 2020 | 5.040 | 5.150 | 4.940 | 5.020 | 256,771 | -0.17(-3.28%) |
Mar 13, 2020 | 5.400 | 5.460 | 4.920 | 5.190 | 650,100 | -0.15(-2.81%) |
Mar 12, 2020 | 5.240 | 5.600 | 5.110 | 5.340 | 682,048 | -0.16(-2.91%) |
Mar 11, 2020 | 5.460 | 5.565 | 5.330 | 5.500 | 371,742 | -0.01(-0.18%) |
Mar 10, 2020 | 5.200 | 5.590 | 5.200 | 5.510 | 524,915 | +0.29(+5.56%) |
Mar 09, 2020 | 4.900 | 5.340 | 4.900 | 5.220 | 317,483 | -0.19(-3.51%) |
Mar 06, 2020 | 5.380 | 5.550 | 5.290 | 5.410 | 180,300 | +0.05(+0.93%) |
Mar 05, 2020 | 5.190 | 5.510 | 5.105 | 5.360 | 461,708 | +0.18(+3.47%) |
Mar 04, 2020 | 5.470 | 5.600 | 5.140 | 5.180 | 249,285 | -0.29(-5.30%) |
Mar 03, 2020 | 5.560 | 5.630 | 5.400 | 5.470 | 206,672 | -0.13(-2.32%) |
Mar 02, 2020 | 5.400 | 5.660 | 5.360 | 5.600 | 234,775 | +0.16(+2.94%) |
Feb 28, 2020 | 5.390 | 5.450 | 5.100 | 5.440 | 477,900 | -0.02(-0.37%) |
Feb 27, 2020 | 5.000 | 5.510 | 4.900 | 5.460 | 713,979 | +0.39(+7.69%) |
Feb 26, 2020 | 5.250 | 5.580 | 4.680 | 5.070 | 625,738 | -0.15(-2.87%) |
Feb 25, 2020 | 4.750 | 5.490 | 4.690 | 5.220 | 922,109 | +0.45(+9.43%) |
Feb 24, 2020 | 4.950 | 5.000 | 4.740 | 4.770 | 300,248 | -0.17(-3.44%) |
Feb 21, 2020 | 5.310 | 5.310 | 4.890 | 4.940 | 309,200 | -0.37(-6.97%) |
Feb 20, 2020 | 5.330 | 5.370 | 5.130 | 5.310 | 296,629 | +0.00(+0.00%) |
Feb 19, 2020 | 5.600 | 5.770 | 5.010 | 5.310 | 366,602 | -0.17(-3.10%) |
Feb 18, 2020 | 5.600 | 5.600 | 5.310 | 5.480 | 200,525 | -0.06(-1.08%) |
Feb 14, 2020 | 5.580 | 5.600 | 5.460 | 5.540 | 93,800 | +0.08(+1.47%) |
Feb 13, 2020 | 5.660 | 5.670 | 5.460 | 5.460 | 176,912 | -0.20(-3.53%) |
Feb 12, 2020 | 5.840 | 5.840 | 5.640 | 5.660 | 133,830 | -0.18(-3.08%) |
Feb 11, 2020 | 5.920 | 5.950 | 5.700 | 5.840 | 111,665 | -0.05(-0.85%) |
Feb 10, 2020 | 5.850 | 5.960 | 5.850 | 5.890 | 55,978 | +0.04(+0.68%) |
Feb 07, 2020 | 5.960 | 5.960 | 5.790 | 5.850 | 143,700 | -0.14(-2.34%) |
Feb 06, 2020 | 5.990 | 6.000 | 5.930 | 5.990 | 92,145 | -0.01(-0.17%) |
Feb 05, 2020 | 6.050 | 6.120 | 5.920 | 6.000 | 80,857 | -0.06(-0.99%) |
Feb 04, 2020 | 5.980 | 6.350 | 5.950 | 6.060 | 102,539 | +0.07(+1.17%) |
Feb 03, 2020 | 5.900 | 6.060 | 5.900 | 5.990 | 103,800 | +0.06(+1.01%) |
Jan 31, 2020 | 6.060 | 6.090 | 5.910 | 5.930 | 109,600 | -0.12(-1.98%) |
Jan 30, 2020 | 6.160 | 6.160 | 5.900 | 6.050 | 212,047 | -0.03(-0.49%) |
Jan 29, 2020 | 6.110 | 6.180 | 6.050 | 6.080 | 35,854 | -0.13(-2.09%) |
Jan 28, 2020 | 6.170 | 6.280 | 6.170 | 6.210 | 29,157 | +0.06(+0.98%) |
Jan 27, 2020 | 6.310 | 6.310 | 5.960 | 6.150 | 117,095 | -0.25(-3.91%) |
Jan 24, 2020 | 6.449 | 6.449 | 6.320 | 6.400 | 190,900 | -0.10(-1.54%) |
Jan 23, 2020 | 6.640 | 6.740 | 6.430 | 6.500 | 501,283 | -0.40(-5.80%) |
Jan 22, 2020 | 6.840 | 6.940 | 6.660 | 6.900 | 174,498 | +0.14(+2.07%) |
Jan 21, 2020 | 6.660 | 6.780 | 6.450 | 6.760 | 273,696 | -0.04(-0.59%) |
Jan 17, 2020 | 6.920 | 6.950 | 6.660 | 6.800 | 68,000 | -0.11(-1.59%) |
Jan 16, 2020 | 6.940 | 6.970 | 6.887 | 6.910 | 26,792 | +0.00(+0.00%) |
Jan 15, 2020 | 6.970 | 6.980 | 6.890 | 6.910 | 20,338 | -0.04(-0.58%) |
Jan 14, 2020 | 6.920 | 7.020 | 6.780 | 6.950 | 122,878 | +0.05(+0.72%) |
Jan 13, 2020 | 6.940 | 6.950 | 6.870 | 6.900 | 136,949 | +0.03(+0.44%) |
Jan 10, 2020 | 6.990 | 7.000 | 6.775 | 6.870 | 135,500 | -0.05(-0.72%) |
Jan 09, 2020 | 7.010 | 7.010 | 6.790 | 6.920 | 48,167 | -0.03(-0.43%) |
Jan 08, 2020 | 6.880 | 7.030 | 6.860 | 6.950 | 277,906 | +0.02(+0.29%) |
Jan 07, 2020 | 6.870 | 6.960 | 6.820 | 6.930 | 66,660 | +0.11(+1.61%) |
Jan 06, 2020 | 6.730 | 6.940 | 6.730 | 6.820 | 147,057 | +0.04(+0.59%) |
Jan 03, 2020 | 6.660 | 6.800 | 6.660 | 6.780 | 81,200 | +0.07(+1.04%) |