Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.714 | 6.747 | 6.685 | 6.689 | 65,826 | -0.01(-0.18%) |
Jan 30, 2020 | 6.718 | 6.775 | 6.665 | 6.701 | 31,768 | +0.02(+0.30%) |
Jan 29, 2020 | 6.718 | 6.758 | 6.681 | 6.681 | 37,297 | -0.04(-0.55%) |
Jan 28, 2020 | 6.807 | 6.823 | 6.705 | 6.718 | 57,659 | -0.07(-1.02%) |
Jan 27, 2020 | 6.762 | 6.828 | 6.738 | 6.787 | 87,258 | -0.08(-1.13%) |
Jan 24, 2020 | 7.003 | 7.003 | 6.853 | 6.864 | 38,071 | -0.12(-1.75%) |
Jan 23, 2020 | 6.933 | 7.013 | 6.933 | 6.986 | 55,394 | -0.00(-0.06%) |
Jan 22, 2020 | 7.007 | 7.015 | 6.854 | 6.990 | 76,072 | +0.08(+1.11%) |
Jan 21, 2020 | 6.890 | 6.974 | 6.890 | 6.914 | 185,532 | -0.02(-0.29%) |
Jan 17, 2020 | 6.801 | 6.934 | 6.793 | 6.934 | 92,771 | +0.14(+2.08%) |
Jan 16, 2020 | 6.809 | 6.809 | 6.793 | 6.793 | 40,405 | +0.00(+0.00%) |
Jan 15, 2020 | 6.793 | 6.793 | 6.765 | 6.793 | 62,037 | -0.00(-0.00%) |
Jan 14, 2020 | 6.793 | 6.793 | 6.765 | 6.793 | 48,191 | +0.02(+0.24%) |
Jan 13, 2020 | 6.732 | 6.797 | 6.732 | 6.777 | 59,274 | +0.03(+0.42%) |
Jan 10, 2020 | 6.753 | 6.757 | 6.712 | 6.749 | 39,192 | -0.00(-0.06%) |
Jan 09, 2020 | 6.736 | 6.753 | 6.689 | 6.753 | 76,380 | +0.10(+1.52%) |
Jan 08, 2020 | 6.555 | 6.753 | 6.555 | 6.652 | 117,606 | +0.07(+1.10%) |
Jan 07, 2020 | 6.628 | 6.688 | 6.559 | 6.579 | 70,769 | +0.02(+0.31%) |
Jan 06, 2020 | 6.394 | 6.652 | 6.388 | 6.559 | 125,799 | +0.18(+2.81%) |
Jan 03, 2020 | 6.204 | 6.417 | 6.204 | 6.380 | 49,114 | +0.17(+2.76%) |
Jan 02, 2020 | 6.152 | 6.241 | 6.100 | 6.208 | 40,784 | +0.08(+1.25%) |
Dec 31, 2019 | 6.229 | 6.229 | 5.906 | 6.132 | 173,636 | -0.13(-2.06%) |
Dec 30, 2019 | 6.378 | 6.378 | 6.208 | 6.261 | 59,254 | -0.08(-1.33%) |
Dec 27, 2019 | 6.426 | 6.430 | 6.261 | 6.345 | 132,955 | -0.05(-0.85%) |
Dec 26, 2019 | 6.410 | 6.430 | 6.362 | 6.400 | 21,332 | +0.01(+0.16%) |
Dec 24, 2019 | 6.450 | 6.450 | 6.366 | 6.390 | 27,533 | -0.03(-0.44%) |
Dec 23, 2019 | 6.446 | 6.446 | 6.354 | 6.418 | 39,045 | -0.02(-0.38%) |
Dec 20, 2019 | 6.458 | 6.462 | 6.410 | 6.442 | 81,725 | +0.02(+0.31%) |
Dec 19, 2019 | 6.418 | 6.470 | 6.418 | 6.422 | 72,462 | -0.02(-0.31%) |
Dec 18, 2019 | 6.414 | 6.458 | 6.404 | 6.442 | 41,261 | +0.03(+0.49%) |
Dec 17, 2019 | 6.402 | 6.446 | 6.358 | 6.410 | 89,514 | -0.04(-0.68%) |
Dec 16, 2019 | 6.382 | 6.454 | 6.367 | 6.454 | 45,342 | +0.08(+1.19%) |
Dec 13, 2019 | 6.382 | 6.382 | 6.370 | 6.378 | 15,041 | +0.02(+0.31%) |
Dec 12, 2019 | 6.346 | 6.374 | 6.345 | 6.358 | 29,192 | +0.00(+0.06%) |
Dec 11, 2019 | 6.348 | 6.357 | 6.307 | 6.354 | 38,521 | +0.02(+0.38%) |
Dec 10, 2019 | 6.358 | 6.358 | 6.327 | 6.331 | 17,352 | -0.01(-0.19%) |
Dec 09, 2019 | 6.378 | 6.430 | 6.307 | 6.342 | 83,379 | +0.00(+0.00%) |
Dec 06, 2019 | 6.510 | 6.518 | 6.327 | 6.342 | 95,011 | -0.17(-2.57%) |
Dec 05, 2019 | 6.538 | 6.573 | 6.510 | 6.510 | 25,600 | -0.06(-0.91%) |
Dec 04, 2019 | 6.582 | 6.685 | 6.542 | 6.570 | 16,425 | +0.05(+0.80%) |
Dec 03, 2019 | 6.582 | 6.628 | 6.482 | 6.518 | 37,656 | -0.07(-1.09%) |
Dec 02, 2019 | 6.590 | 6.686 | 6.590 | 6.590 | 70,318 | -0.06(-0.92%) |
Nov 29, 2019 | 6.640 | 6.651 | 6.602 | 6.651 | 7,019 | -0.01(-0.22%) |
Nov 27, 2019 | 6.662 | 6.666 | 6.661 | 6.666 | 11,782 | -0.00(-0.02%) |
Nov 26, 2019 | 6.606 | 6.670 | 6.602 | 6.667 | 24,705 | +0.06(+0.93%) |
Nov 25, 2019 | 6.578 | 6.694 | 6.578 | 6.606 | 30,609 | -0.06(-0.87%) |
Nov 22, 2019 | 6.622 | 6.705 | 6.582 | 6.664 | 19,804 | +0.04(+0.64%) |
Nov 21, 2019 | 6.610 | 6.675 | 6.610 | 6.622 | 22,018 | +0.01(+0.11%) |
Nov 20, 2019 | 6.645 | 6.657 | 6.578 | 6.614 | 19,250 | -0.03(-0.50%) |
Nov 19, 2019 | 6.673 | 6.685 | 6.578 | 6.647 | 38,346 | -0.02(-0.27%) |
Nov 18, 2019 | 6.574 | 6.673 | 6.574 | 6.665 | 39,252 | +0.04(+0.66%) |
Nov 15, 2019 | 6.637 | 6.637 | 6.598 | 6.622 | 24,059 | +0.02(+0.27%) |
Nov 14, 2019 | 6.574 | 6.633 | 6.574 | 6.604 | 43,598 | +0.05(+0.75%) |
Nov 13, 2019 | 6.574 | 6.624 | 6.543 | 6.555 | 17,900 | -0.00(-0.06%) |
Nov 12, 2019 | 6.535 | 6.614 | 6.535 | 6.558 | 17,690 | +0.07(+1.10%) |
Nov 11, 2019 | 6.527 | 6.629 | 6.487 | 6.487 | 25,723 | -0.10(-1.50%) |
Nov 08, 2019 | 6.594 | 6.594 | 6.535 | 6.586 | 15,702 | -0.01(-0.12%) |
Nov 07, 2019 | 6.633 | 6.633 | 6.555 | 6.594 | 30,523 | +0.03(+0.42%) |
Nov 06, 2019 | 6.382 | 6.626 | 6.361 | 6.566 | 31,946 | +0.16(+2.46%) |
Nov 05, 2019 | 6.341 | 6.428 | 6.341 | 6.408 | 13,648 | +0.07(+1.06%) |
Nov 04, 2019 | 6.464 | 6.464 | 6.203 | 6.341 | 124,437 | -0.06(-0.99%) |