Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.982 | 7.027 | 6.833 | 6.942 | 97,447 | -0.00(-0.00%) |
Jan 30, 2020 | 7.072 | 7.097 | 6.907 | 6.942 | 49,463 | -0.13(-1.82%) |
Jan 29, 2020 | 7.112 | 7.117 | 7.060 | 7.071 | 35,383 | -0.09(-1.23%) |
Jan 28, 2020 | 7.232 | 7.232 | 7.113 | 7.159 | 25,224 | -0.02(-0.25%) |
Jan 27, 2020 | 7.232 | 7.265 | 7.117 | 7.177 | 83,660 | -0.14(-1.91%) |
Jan 24, 2020 | 7.425 | 7.425 | 7.291 | 7.316 | 32,282 | -0.14(-1.87%) |
Jan 23, 2020 | 7.411 | 7.476 | 7.381 | 7.456 | 87,456 | -0.02(-0.27%) |
Jan 22, 2020 | 7.491 | 7.541 | 7.449 | 7.476 | 64,197 | +0.07(+0.94%) |
Jan 21, 2020 | 7.556 | 7.606 | 7.406 | 7.406 | 139,464 | -0.10(-1.35%) |
Jan 17, 2020 | 7.451 | 7.541 | 7.429 | 7.508 | 28,071 | +0.12(+1.64%) |
Jan 16, 2020 | 7.401 | 7.455 | 7.331 | 7.386 | 26,573 | +0.01(+0.12%) |
Jan 15, 2020 | 7.406 | 7.406 | 7.306 | 7.378 | 107,697 | -0.01(-0.12%) |
Jan 14, 2020 | 7.466 | 7.477 | 7.386 | 7.386 | 117,931 | -0.11(-1.43%) |
Jan 13, 2020 | 7.451 | 7.493 | 7.413 | 7.493 | 41,559 | +0.10(+1.38%) |
Jan 10, 2020 | 7.321 | 7.431 | 7.311 | 7.391 | 205,722 | +0.07(+0.95%) |
Jan 09, 2020 | 7.401 | 7.561 | 7.306 | 7.321 | 210,990 | -0.03(-0.41%) |
Jan 08, 2020 | 7.331 | 7.431 | 7.261 | 7.351 | 120,061 | +0.27(+3.77%) |
Jan 07, 2020 | 7.017 | 7.189 | 6.994 | 7.084 | 121,382 | +0.12(+1.68%) |
Jan 06, 2020 | 6.887 | 6.972 | 6.887 | 6.967 | 97,283 | +0.08(+1.22%) |
Jan 03, 2020 | 6.922 | 6.936 | 6.882 | 6.883 | 115,493 | -0.01(-0.20%) |
Jan 02, 2020 | 6.703 | 6.967 | 6.703 | 6.897 | 167,798 | +0.22(+3.36%) |
Dec 31, 2019 | 6.663 | 6.743 | 6.663 | 6.673 | 96,445 | -0.03(-0.52%) |
Dec 30, 2019 | 6.818 | 6.882 | 6.688 | 6.708 | 78,515 | -0.05(-0.71%) |
Dec 27, 2019 | 6.597 | 6.776 | 6.597 | 6.756 | 86,751 | +0.17(+2.56%) |
Dec 26, 2019 | 6.503 | 6.587 | 6.503 | 6.587 | 63,467 | +0.00(+0.02%) |
Dec 24, 2019 | 6.548 | 6.597 | 6.548 | 6.586 | 14,929 | -0.04(-0.62%) |
Dec 23, 2019 | 6.637 | 6.642 | 6.568 | 6.627 | 79,211 | -0.03(-0.52%) |
Dec 20, 2019 | 6.627 | 6.662 | 6.597 | 6.662 | 55,278 | -0.02(-0.31%) |
Dec 19, 2019 | 6.746 | 6.751 | 6.592 | 6.682 | 52,054 | -0.11(-1.67%) |
Dec 18, 2019 | 6.840 | 6.865 | 6.766 | 6.796 | 62,799 | +0.02(+0.29%) |
Dec 17, 2019 | 6.865 | 6.865 | 6.763 | 6.776 | 49,165 | -0.09(-1.30%) |
Dec 16, 2019 | 6.791 | 6.865 | 6.775 | 6.865 | 38,807 | +0.14(+2.06%) |
Dec 13, 2019 | 6.766 | 6.771 | 6.657 | 6.726 | 30,665 | +0.00(+0.07%) |
Dec 12, 2019 | 6.731 | 6.771 | 6.716 | 6.721 | 47,238 | +0.02(+0.30%) |
Dec 11, 2019 | 6.721 | 6.746 | 6.677 | 6.701 | 52,839 | +0.03(+0.52%) |
Dec 10, 2019 | 6.642 | 6.736 | 6.642 | 6.667 | 20,146 | -0.03(-0.44%) |
Dec 09, 2019 | 6.741 | 6.771 | 6.672 | 6.697 | 52,942 | -0.03(-0.44%) |
Dec 06, 2019 | 6.771 | 6.771 | 6.692 | 6.726 | 27,841 | -0.01(-0.22%) |
Dec 05, 2019 | 6.754 | 6.771 | 6.737 | 6.741 | 21,768 | +0.01(+0.11%) |
Dec 04, 2019 | 6.687 | 6.734 | 6.687 | 6.734 | 30,046 | +0.05(+0.70%) |
Dec 03, 2019 | 6.677 | 6.736 | 6.673 | 6.687 | 32,067 | +0.01(+0.15%) |
Dec 02, 2019 | 6.711 | 6.756 | 6.672 | 6.677 | 20,269 | -0.02(-0.37%) |
Nov 29, 2019 | 6.747 | 6.747 | 6.672 | 6.701 | 8,675 | +0.01(+0.15%) |
Nov 27, 2019 | 6.677 | 6.737 | 6.672 | 6.692 | 15,937 | -0.02(-0.27%) |
Nov 26, 2019 | 6.793 | 6.796 | 6.700 | 6.710 | 10,716 | -0.02(-0.24%) |
Nov 25, 2019 | 6.677 | 6.788 | 6.672 | 6.726 | 19,670 | +0.05(+0.82%) |
Nov 22, 2019 | 6.632 | 6.685 | 6.617 | 6.672 | 18,560 | +0.04(+0.60%) |
Nov 21, 2019 | 6.662 | 6.708 | 6.543 | 6.632 | 61,750 | -0.01(-0.15%) |
Nov 20, 2019 | 6.523 | 6.647 | 6.523 | 6.642 | 38,628 | +0.12(+1.82%) |
Nov 19, 2019 | 6.672 | 6.672 | 6.469 | 6.523 | 50,888 | -0.15(-2.19%) |
Nov 18, 2019 | 6.741 | 6.771 | 6.592 | 6.669 | 96,672 | -0.08(-1.21%) |
Nov 15, 2019 | 6.701 | 6.756 | 6.692 | 6.751 | 41,559 | +0.13(+1.95%) |
Nov 14, 2019 | 6.459 | 6.662 | 6.370 | 6.622 | 193,446 | +0.30(+4.70%) |
Nov 13, 2019 | 6.429 | 6.429 | 6.325 | 6.325 | 77,381 | -0.06(-1.01%) |
Nov 12, 2019 | 6.419 | 6.427 | 6.350 | 6.389 | 19,642 | +0.01(+0.23%) |
Nov 11, 2019 | 6.315 | 6.414 | 6.288 | 6.374 | 28,680 | +0.08(+1.26%) |
Nov 08, 2019 | 6.295 | 6.295 | 6.265 | 6.295 | 35,305 | +0.04(+0.63%) |
Nov 07, 2019 | 6.232 | 6.315 | 6.232 | 6.255 | 3,439 | +0.01(+0.24%) |
Nov 06, 2019 | 6.275 | 6.311 | 6.226 | 6.240 | 23,227 | -0.02(-0.32%) |
Nov 05, 2019 | 6.275 | 6.275 | 6.245 | 6.260 | 8,782 | -0.01(-0.24%) |
Nov 04, 2019 | 6.171 | 6.290 | 6.171 | 6.275 | 18,826 | +0.08(+1.28%) |