Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.811 | 5.887 | 5.728 | 5.728 | 612,507 | -0.06(-1.07%) |
Mar 30, 2020 | 5.646 | 5.845 | 5.584 | 5.790 | 543,748 | +0.10(+1.82%) |
Mar 27, 2020 | 5.646 | 5.759 | 5.525 | 5.687 | 460,705 | -0.10(-1.78%) |
Mar 26, 2020 | 5.646 | 5.907 | 5.646 | 5.790 | 605,559 | +0.14(+2.56%) |
Mar 25, 2020 | 5.350 | 5.900 | 5.350 | 5.646 | 897,258 | +0.29(+5.40%) |
Mar 24, 2020 | 5.033 | 5.439 | 5.033 | 5.357 | 1,096,293 | +0.63(+13.41%) |
Mar 23, 2020 | 4.888 | 4.895 | 4.537 | 4.723 | 1,166,425 | -0.33(-6.59%) |
Mar 20, 2020 | 4.927 | 5.397 | 4.913 | 5.056 | 1,038,216 | +0.13(+2.63%) |
Mar 19, 2020 | 4.395 | 5.056 | 4.375 | 4.927 | 964,651 | +0.46(+10.21%) |
Mar 18, 2020 | 5.002 | 5.097 | 4.450 | 4.470 | 1,681,169 | -0.78(-14.81%) |
Mar 17, 2020 | 5.084 | 5.452 | 4.941 | 5.247 | 1,476,346 | +0.31(+6.35%) |
Mar 16, 2020 | 4.436 | 5.315 | 4.436 | 4.934 | 1,443,378 | -0.72(-12.77%) |
Mar 13, 2020 | 5.454 | 5.758 | 5.227 | 5.656 | 718,020 | +0.46(+8.92%) |
Mar 12, 2020 | 5.336 | 5.349 | 4.750 | 5.193 | 1,298,628 | -0.51(-8.96%) |
Mar 11, 2020 | 5.976 | 6.004 | 5.670 | 5.704 | 601,287 | -0.45(-7.31%) |
Mar 10, 2020 | 6.065 | 6.154 | 5.867 | 6.154 | 875,105 | +0.29(+4.88%) |
Mar 09, 2020 | 5.826 | 5.959 | 5.826 | 5.867 | 565,411 | -0.26(-4.23%) |
Mar 06, 2020 | 6.004 | 6.160 | 5.970 | 6.126 | 584,189 | +0.01(+0.11%) |
Mar 05, 2020 | 6.181 | 6.181 | 6.079 | 6.119 | 457,628 | -0.15(-2.39%) |
Mar 04, 2020 | 6.174 | 6.331 | 6.167 | 6.269 | 508,723 | +0.18(+2.91%) |
Mar 03, 2020 | 6.235 | 6.283 | 5.990 | 6.092 | 691,785 | -0.06(-1.00%) |
Mar 02, 2020 | 5.888 | 6.201 | 5.888 | 6.154 | 833,237 | +0.29(+4.88%) |
Feb 28, 2020 | 5.806 | 5.889 | 5.602 | 5.867 | 1,706,930 | -0.13(-2.16%) |
Feb 27, 2020 | 6.235 | 6.244 | 5.997 | 5.997 | 1,048,260 | -0.34(-5.38%) |
Feb 26, 2020 | 6.249 | 6.406 | 6.249 | 6.338 | 664,122 | +0.10(+1.53%) |
Feb 25, 2020 | 6.351 | 6.392 | 6.194 | 6.242 | 1,015,698 | -0.08(-1.29%) |
Feb 24, 2020 | 6.447 | 6.453 | 6.293 | 6.324 | 1,035,652 | -0.22(-3.33%) |
Feb 21, 2020 | 6.610 | 6.637 | 6.542 | 6.542 | 383,002 | -0.09(-1.34%) |
Feb 20, 2020 | 6.637 | 6.651 | 6.583 | 6.631 | 350,048 | -0.02(-0.35%) |
Feb 19, 2020 | 6.627 | 6.661 | 6.622 | 6.654 | 313,649 | +0.03(+0.51%) |
Feb 18, 2020 | 6.586 | 6.620 | 6.586 | 6.620 | 549,484 | +0.03(+0.51%) |
Feb 14, 2020 | 6.586 | 6.620 | 6.579 | 6.586 | 477,230 | +0.01(+0.10%) |
Feb 13, 2020 | 6.579 | 6.613 | 6.569 | 6.579 | 323,918 | -0.01(-0.21%) |
Feb 12, 2020 | 6.593 | 6.613 | 6.586 | 6.593 | 298,590 | +0.01(+0.21%) |
Feb 11, 2020 | 6.586 | 6.613 | 6.579 | 6.579 | 236,361 | +0.01(+0.10%) |
Feb 10, 2020 | 6.491 | 6.573 | 6.491 | 6.573 | 218,339 | +0.06(+0.93%) |
Feb 07, 2020 | 6.539 | 6.579 | 6.512 | 6.512 | 291,040 | -0.03(-0.41%) |
Feb 06, 2020 | 6.546 | 6.549 | 6.512 | 6.539 | 269,268 | -0.01(-0.10%) |
Feb 05, 2020 | 6.539 | 6.546 | 6.498 | 6.546 | 267,236 | +0.03(+0.52%) |
Feb 04, 2020 | 6.444 | 6.512 | 6.444 | 6.512 | 285,018 | +0.10(+1.58%) |
Feb 03, 2020 | 6.404 | 6.431 | 6.397 | 6.410 | 362,055 | +0.03(+0.42%) |
Jan 31, 2020 | 6.444 | 6.464 | 6.377 | 6.383 | 364,244 | -0.09(-1.36%) |
Jan 30, 2020 | 6.390 | 6.471 | 6.370 | 6.471 | 254,983 | +0.06(+0.95%) |
Jan 29, 2020 | 6.464 | 6.471 | 6.410 | 6.410 | 310,061 | -0.01(-0.21%) |
Jan 28, 2020 | 6.356 | 6.424 | 6.356 | 6.424 | 350,838 | +0.09(+1.39%) |
Jan 27, 2020 | 6.363 | 6.377 | 6.322 | 6.336 | 538,897 | -0.08(-1.26%) |
Jan 24, 2020 | 6.505 | 6.512 | 6.404 | 6.417 | 406,392 | -0.08(-1.25%) |
Jan 23, 2020 | 6.498 | 6.505 | 6.464 | 6.498 | 269,946 | -0.01(-0.15%) |
Jan 22, 2020 | 6.427 | 6.514 | 6.427 | 6.508 | 364,999 | +0.07(+1.15%) |
Jan 21, 2020 | 6.414 | 6.441 | 6.414 | 6.434 | 359,856 | +0.03(+0.42%) |
Jan 17, 2020 | 6.420 | 6.427 | 6.394 | 6.407 | 373,530 | -0.01(-0.21%) |
Jan 16, 2020 | 6.347 | 6.420 | 6.340 | 6.420 | 353,594 | +0.08(+1.27%) |
Jan 15, 2020 | 6.333 | 6.353 | 6.331 | 6.340 | 275,202 | +0.00(+0.00%) |
Jan 14, 2020 | 6.320 | 6.350 | 6.320 | 6.340 | 286,576 | +0.01(+0.11%) |
Jan 13, 2020 | 6.320 | 6.340 | 6.306 | 6.333 | 285,689 | +0.02(+0.32%) |
Jan 10, 2020 | 6.313 | 6.327 | 6.301 | 6.313 | 262,633 | +0.01(+0.21%) |
Jan 09, 2020 | 6.293 | 6.306 | 6.286 | 6.300 | 280,295 | +0.02(+0.32%) |
Jan 08, 2020 | 6.259 | 6.280 | 6.259 | 6.280 | 370,033 | +0.02(+0.32%) |
Jan 07, 2020 | 6.253 | 6.266 | 6.246 | 6.259 | 307,898 | +0.00(+0.00%) |
Jan 06, 2020 | 6.226 | 6.259 | 6.192 | 6.259 | 544,027 | +0.02(+0.32%) |
Jan 03, 2020 | 6.259 | 6.259 | 6.226 | 6.239 | 418,991 | -0.02(-0.32%) |