Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.088 | 6.302 | 6.079 | 6.168 | 1,070,200 | -0.11(-1.71%) |
Mar 30, 2020 | 6.123 | 6.298 | 6.079 | 6.276 | 1,321,396 | +0.46(+7.85%) |
Mar 27, 2020 | 5.613 | 5.953 | 5.586 | 5.819 | 849,943 | +0.06(+1.09%) |
Mar 26, 2020 | 5.407 | 5.756 | 5.380 | 5.756 | 955,492 | +0.57(+10.94%) |
Mar 25, 2020 | 5.119 | 5.310 | 5.050 | 5.189 | 1,550,502 | +0.00(+0.00%) |
Mar 24, 2020 | 5.154 | 5.206 | 5.067 | 5.189 | 1,197,485 | +0.53(+11.38%) |
Mar 23, 2020 | 4.711 | 4.815 | 4.520 | 4.659 | 1,570,066 | -0.35(-6.94%) |
Mar 20, 2020 | 5.380 | 5.432 | 4.971 | 5.006 | 1,303,696 | -0.38(-7.10%) |
Mar 19, 2020 | 5.328 | 5.484 | 5.271 | 5.389 | 1,327,397 | -0.03(-0.64%) |
Mar 18, 2020 | 5.406 | 5.554 | 5.284 | 5.423 | 966,314 | -0.27(-4.73%) |
Mar 17, 2020 | 5.510 | 5.693 | 5.432 | 5.693 | 1,008,938 | +0.39(+7.38%) |
Mar 16, 2020 | 5.232 | 5.493 | 5.224 | 5.302 | 889,688 | -0.67(-11.21%) |
Mar 13, 2020 | 5.867 | 5.980 | 5.684 | 5.971 | 1,477,545 | +0.23(+3.93%) |
Mar 12, 2020 | 5.754 | 5.815 | 5.562 | 5.745 | 2,094,255 | -0.29(-4.76%) |
Mar 11, 2020 | 6.162 | 6.180 | 5.975 | 6.032 | 607,302 | -0.25(-4.01%) |
Mar 10, 2020 | 6.293 | 6.306 | 6.110 | 6.284 | 1,397,433 | +0.23(+3.73%) |
Mar 09, 2020 | 6.110 | 6.223 | 6.032 | 6.058 | 900,978 | -0.30(-4.65%) |
Mar 06, 2020 | 6.267 | 6.397 | 6.258 | 6.353 | 1,076,576 | -0.06(-0.95%) |
Mar 05, 2020 | 6.414 | 6.453 | 6.362 | 6.414 | 979,772 | -0.03(-0.54%) |
Mar 04, 2020 | 6.301 | 6.449 | 6.275 | 6.449 | 1,170,409 | +0.23(+3.78%) |
Mar 03, 2020 | 6.127 | 6.275 | 6.119 | 6.214 | 2,115,086 | +0.05(+0.85%) |
Mar 02, 2020 | 6.206 | 6.206 | 6.049 | 6.162 | 1,262,301 | -0.10(-1.53%) |
Feb 28, 2020 | 6.101 | 6.267 | 6.067 | 6.258 | 1,252,151 | -0.05(-0.83%) |
Feb 27, 2020 | 6.336 | 6.414 | 6.293 | 6.310 | 979,828 | -0.10(-1.49%) |
Feb 26, 2020 | 6.458 | 6.501 | 6.397 | 6.406 | 829,535 | -0.10(-1.60%) |
Feb 25, 2020 | 6.597 | 6.605 | 6.501 | 6.510 | 837,309 | +0.04(+0.67%) |
Feb 24, 2020 | 6.380 | 6.497 | 6.380 | 6.466 | 715,478 | +0.18(+2.90%) |
Feb 21, 2020 | 6.223 | 6.306 | 6.145 | 6.284 | 716,106 | -0.28(-4.24%) |
Feb 20, 2020 | 6.475 | 6.562 | 6.449 | 6.562 | 559,220 | +0.12(+1.89%) |
Feb 19, 2020 | 6.458 | 6.488 | 6.432 | 6.440 | 371,219 | -0.03(-0.54%) |
Feb 18, 2020 | 6.423 | 6.488 | 6.414 | 6.475 | 424,959 | +0.03(+0.54%) |
Feb 14, 2020 | 6.423 | 6.458 | 6.406 | 6.440 | 576,544 | +0.14(+2.21%) |
Feb 13, 2020 | 6.388 | 6.414 | 6.271 | 6.301 | 692,247 | -0.29(-4.35%) |
Feb 12, 2020 | 6.492 | 6.605 | 6.492 | 6.588 | 516,762 | +0.14(+2.16%) |
Feb 11, 2020 | 6.475 | 6.510 | 6.445 | 6.449 | 562,149 | -0.03(-0.54%) |
Feb 10, 2020 | 6.484 | 6.501 | 6.458 | 6.484 | 353,875 | +0.00(+0.00%) |
Feb 07, 2020 | 6.501 | 6.552 | 6.484 | 6.484 | 284,072 | -0.08(-1.19%) |
Feb 06, 2020 | 6.562 | 6.584 | 6.527 | 6.562 | 458,035 | -0.03(-0.40%) |
Feb 05, 2020 | 6.545 | 6.614 | 6.523 | 6.588 | 472,929 | +0.15(+2.29%) |
Feb 04, 2020 | 6.449 | 6.475 | 6.424 | 6.440 | 388,201 | +0.08(+1.23%) |
Feb 03, 2020 | 6.362 | 6.414 | 6.345 | 6.362 | 374,825 | -0.09(-1.35%) |
Jan 31, 2020 | 6.484 | 6.507 | 6.436 | 6.449 | 527,415 | +0.01(+0.13%) |
Jan 30, 2020 | 6.397 | 6.440 | 6.380 | 6.440 | 480,004 | +0.00(+0.00%) |
Jan 29, 2020 | 6.510 | 6.549 | 6.436 | 6.440 | 416,119 | -0.16(-2.37%) |
Jan 28, 2020 | 6.562 | 6.632 | 6.553 | 6.597 | 392,420 | +0.09(+1.34%) |
Jan 27, 2020 | 6.553 | 6.579 | 6.510 | 6.510 | 362,349 | -0.05(-0.79%) |
Jan 24, 2020 | 6.640 | 6.675 | 6.545 | 6.562 | 545,249 | -0.04(-0.66%) |
Jan 23, 2020 | 6.579 | 6.623 | 6.536 | 6.605 | 309,090 | +0.05(+0.80%) |
Jan 22, 2020 | 6.553 | 6.588 | 6.527 | 6.553 | 398,268 | +0.08(+1.21%) |
Jan 21, 2020 | 6.527 | 6.545 | 6.475 | 6.475 | 410,288 | -0.17(-2.49%) |
Jan 17, 2020 | 6.579 | 6.649 | 6.553 | 6.640 | 1,184,614 | +0.24(+3.80%) |
Jan 16, 2020 | 6.371 | 6.423 | 6.327 | 6.397 | 2,144,626 | -0.59(-8.46%) |
Jan 15, 2020 | 6.962 | 7.014 | 6.936 | 6.988 | 482,353 | +0.16(+2.29%) |
Jan 14, 2020 | 6.771 | 6.840 | 6.727 | 6.831 | 517,356 | -0.21(-2.96%) |
Jan 13, 2020 | 7.057 | 7.057 | 7.005 | 7.040 | 402,477 | -0.04(-0.61%) |
Jan 10, 2020 | 7.136 | 7.136 | 7.066 | 7.084 | 291,896 | +0.00(+0.00%) |
Jan 09, 2020 | 7.118 | 7.144 | 7.031 | 7.084 | 238,033 | -0.13(-1.81%) |
Jan 08, 2020 | 7.197 | 7.231 | 7.188 | 7.214 | 208,475 | -0.07(-0.95%) |
Jan 07, 2020 | 7.249 | 7.309 | 7.240 | 7.283 | 186,562 | +0.03(+0.36%) |
Jan 06, 2020 | 7.188 | 7.275 | 7.188 | 7.257 | 188,041 | +0.01(+0.12%) |
Jan 03, 2020 | 7.257 | 7.305 | 7.231 | 7.249 | 269,115 | -0.12(-1.65%) |