Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.480 | 6.620 | 6.150 | 6.200 | 525,564 | +0.07(+1.14%) |
Mar 30, 2020 | 5.960 | 6.160 | 5.810 | 6.130 | 248,584 | +0.14(+2.34%) |
Mar 27, 2020 | 5.730 | 6.010 | 5.250 | 5.990 | 538,746 | +0.13(+2.22%) |
Mar 26, 2020 | 5.720 | 6.090 | 5.720 | 5.860 | 510,775 | +0.19(+3.35%) |
Mar 25, 2020 | 5.430 | 5.960 | 5.350 | 5.670 | 666,803 | +0.24(+4.42%) |
Mar 24, 2020 | 5.400 | 5.550 | 5.330 | 5.430 | 460,217 | +0.13(+2.45%) |
Mar 23, 2020 | 5.940 | 5.940 | 5.170 | 5.300 | 708,962 | -0.08(-1.49%) |
Mar 20, 2020 | 5.190 | 5.570 | 5.090 | 5.380 | 418,658 | +0.31(+6.11%) |
Mar 19, 2020 | 4.890 | 5.500 | 4.730 | 5.070 | 571,191 | +0.14(+2.84%) |
Mar 18, 2020 | 5.100 | 5.240 | 4.750 | 4.930 | 504,406 | -0.34(-6.45%) |
Mar 17, 2020 | 5.250 | 5.480 | 5.100 | 5.270 | 420,060 | +0.02(+0.38%) |
Mar 16, 2020 | 5.030 | 5.780 | 5.010 | 5.250 | 401,101 | -0.65(-11.02%) |
Mar 13, 2020 | 5.540 | 5.960 | 5.440 | 5.900 | 592,372 | +0.40(+7.27%) |
Mar 12, 2020 | 5.750 | 5.830 | 5.430 | 5.500 | 569,663 | -0.54(-8.94%) |
Mar 11, 2020 | 6.210 | 6.420 | 6.040 | 6.040 | 400,892 | -0.43(-6.65%) |
Mar 10, 2020 | 6.460 | 6.580 | 6.270 | 6.470 | 511,521 | +0.00(+0.00%) |
Mar 09, 2020 | 6.600 | 6.670 | 6.310 | 6.470 | 379,273 | -0.36(-5.27%) |
Mar 06, 2020 | 6.830 | 6.860 | 6.750 | 6.830 | 338,795 | -0.09(-1.30%) |
Mar 05, 2020 | 6.780 | 6.930 | 6.750 | 6.920 | 364,195 | +0.06(+0.87%) |
Mar 04, 2020 | 6.840 | 6.910 | 6.740 | 6.860 | 230,516 | +0.02(+0.29%) |
Mar 03, 2020 | 6.670 | 7.030 | 6.650 | 6.840 | 602,722 | +0.21(+3.17%) |
Mar 02, 2020 | 6.510 | 6.670 | 6.510 | 6.630 | 458,980 | -0.04(-0.60%) |
Feb 28, 2020 | 6.700 | 6.760 | 6.520 | 6.670 | 446,772 | -0.24(-3.47%) |
Feb 27, 2020 | 6.950 | 7.080 | 6.720 | 6.910 | 230,334 | -0.06(-0.86%) |
Feb 26, 2020 | 7.000 | 7.050 | 6.940 | 6.970 | 306,411 | -0.10(-1.41%) |
Feb 25, 2020 | 7.150 | 7.170 | 7.010 | 7.070 | 324,037 | -0.11(-1.53%) |
Feb 24, 2020 | 7.340 | 7.350 | 7.150 | 7.180 | 280,134 | -0.24(-3.23%) |
Feb 21, 2020 | 7.420 | 7.460 | 7.370 | 7.420 | 127,482 | -0.01(-0.13%) |
Feb 20, 2020 | 7.420 | 7.450 | 7.410 | 7.430 | 144,867 | -0.03(-0.40%) |
Feb 19, 2020 | 7.470 | 7.490 | 7.400 | 7.460 | 240,205 | +0.00(+0.00%) |
Feb 18, 2020 | 7.550 | 7.550 | 7.420 | 7.460 | 441,645 | -0.08(-1.06%) |
Feb 14, 2020 | 7.540 | 7.540 | 7.540 | 0 | -0.06(-0.79%) | |
Feb 13, 2020 | 7.610 | 7.690 | 7.570 | 7.600 | 324,175 | -0.06(-0.78%) |
Feb 12, 2020 | 7.650 | 7.680 | 7.590 | 7.660 | 453,445 | +0.02(+0.26%) |
Feb 11, 2020 | 7.620 | 7.670 | 7.620 | 7.640 | 162,913 | +0.01(+0.13%) |
Feb 10, 2020 | 7.680 | 7.700 | 7.630 | 7.630 | 241,213 | -0.08(-1.04%) |
Feb 07, 2020 | 7.780 | 7.790 | 7.650 | 7.710 | 159,071 | -0.10(-1.28%) |
Feb 06, 2020 | 7.810 | 7.870 | 7.790 | 7.810 | 264,952 | +0.02(+0.26%) |
Feb 05, 2020 | 7.800 | 7.890 | 7.770 | 7.790 | 146,930 | -0.01(-0.13%) |
Feb 04, 2020 | 7.890 | 7.900 | 7.790 | 7.800 | 140,141 | -0.10(-1.27%) |
Feb 03, 2020 | 7.850 | 7.920 | 7.810 | 7.900 | 267,618 | +0.05(+0.64%) |
Jan 31, 2020 | 7.840 | 7.930 | 7.840 | 7.850 | 331,421 | +0.02(+0.26%) |
Jan 30, 2020 | 7.860 | 7.900 | 7.810 | 7.830 | 310,650 | -0.07(-0.89%) |
Jan 29, 2020 | 7.900 | 7.920 | 7.830 | 7.900 | 172,604 | -0.01(-0.13%) |
Jan 28, 2020 | 7.910 | 7.960 | 7.890 | 7.910 | 561,745 | +0.00(+0.00%) |
Jan 27, 2020 | 7.930 | 7.940 | 7.810 | 7.910 | 161,930 | -0.09(-1.12%) |
Jan 24, 2020 | 8.040 | 8.070 | 7.990 | 8.000 | 178,094 | +0.01(+0.13%) |
Jan 23, 2020 | 7.980 | 8.060 | 7.970 | 7.990 | 293,410 | +0.00(+0.00%) |
Jan 22, 2020 | 7.930 | 8.060 | 7.930 | 7.990 | 144,328 | +0.05(+0.63%) |
Jan 21, 2020 | 7.970 | 8.050 | 7.920 | 7.940 | 156,701 | -0.08(-1.00%) |
Jan 20, 2020 | 8.020 | 8.080 | 7.980 | 8.020 | 56,466 | -0.03(-0.37%) |
Jan 17, 2020 | 8.010 | 8.070 | 8.000 | 8.050 | 120,628 | -0.03(-0.37%) |
Jan 16, 2020 | 8.060 | 8.120 | 7.980 | 8.080 | 165,547 | +0.04(+0.50%) |
Jan 15, 2020 | 7.850 | 8.110 | 7.850 | 8.040 | 339,821 | +0.20(+2.55%) |
Jan 14, 2020 | 7.680 | 7.920 | 7.660 | 7.840 | 520,123 | +0.16(+2.08%) |
Jan 13, 2020 | 7.620 | 7.700 | 7.590 | 7.680 | 223,832 | +0.08(+1.05%) |
Jan 10, 2020 | 7.690 | 7.720 | 7.590 | 7.600 | 279,437 | -0.10(-1.30%) |
Jan 09, 2020 | 7.590 | 7.750 | 7.590 | 7.700 | 274,081 | +0.11(+1.45%) |
Jan 08, 2020 | 7.600 | 7.690 | 7.560 | 7.590 | 315,231 | -0.01(-0.13%) |
Jan 07, 2020 | 7.620 | 7.640 | 7.590 | 7.600 | 122,273 | +0.00(+0.00%) |
Jan 06, 2020 | 7.650 | 7.670 | 7.600 | 7.600 | 109,124 | -0.12(-1.55%) |
Jan 03, 2020 | 7.650 | 7.780 | 7.580 | 7.720 | 165,877 | +0.06(+0.78%) |