Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.380 | 6.464 | 6.210 | 6.220 | 770,700 | -0.19(-2.96%) |
Jan 30, 2020 | 6.290 | 6.420 | 6.220 | 6.410 | 410,007 | +0.09(+1.42%) |
Jan 29, 2020 | 6.400 | 6.430 | 6.280 | 6.320 | 262,418 | -0.04(-0.63%) |
Jan 28, 2020 | 6.240 | 6.360 | 6.190 | 6.360 | 362,738 | +0.16(+2.58%) |
Jan 27, 2020 | 6.280 | 6.350 | 6.200 | 6.200 | 336,384 | -0.19(-3.05%) |
Jan 24, 2020 | 6.470 | 6.560 | 6.370 | 6.395 | 281,700 | -0.09(-1.31%) |
Jan 23, 2020 | 6.390 | 6.520 | 6.320 | 6.480 | 431,991 | +0.10(+1.57%) |
Jan 22, 2020 | 6.360 | 6.450 | 6.340 | 6.380 | 609,242 | +0.00(+0.00%) |
Jan 21, 2020 | 6.300 | 6.425 | 6.270 | 6.380 | 447,464 | +0.03(+0.47%) |
Jan 17, 2020 | 6.300 | 6.430 | 6.280 | 6.350 | 547,100 | +0.10(+1.60%) |
Jan 16, 2020 | 6.190 | 6.360 | 6.160 | 6.250 | 305,415 | +0.07(+1.13%) |
Jan 15, 2020 | 6.130 | 6.240 | 6.130 | 6.180 | 276,162 | +0.02(+0.32%) |
Jan 14, 2020 | 6.200 | 6.300 | 6.130 | 6.160 | 413,918 | -0.04(-0.65%) |
Jan 13, 2020 | 6.330 | 6.370 | 6.190 | 6.200 | 281,070 | -0.13(-2.05%) |
Jan 10, 2020 | 6.400 | 6.435 | 6.295 | 6.330 | 338,100 | -0.06(-0.94%) |
Jan 09, 2020 | 6.520 | 6.552 | 6.390 | 6.390 | 382,765 | -0.13(-1.99%) |
Jan 08, 2020 | 6.550 | 6.600 | 6.480 | 6.520 | 252,522 | -0.04(-0.61%) |
Jan 07, 2020 | 6.610 | 6.715 | 6.540 | 6.560 | 273,301 | -0.05(-0.76%) |
Jan 06, 2020 | 6.540 | 6.690 | 6.505 | 6.610 | 288,640 | -0.02(-0.30%) |
Jan 03, 2020 | 6.530 | 6.670 | 6.480 | 6.630 | 493,400 | +0.04(+0.61%) |
Jan 02, 2020 | 6.880 | 6.900 | 6.580 | 6.590 | 484,164 | -0.23(-3.37%) |
Dec 31, 2019 | 6.780 | 6.895 | 6.740 | 6.820 | 312,700 | +0.01(+0.15%) |
Dec 30, 2019 | 6.700 | 6.850 | 6.640 | 6.810 | 319,165 | +0.12(+1.79%) |
Dec 27, 2019 | 6.750 | 6.825 | 6.680 | 6.690 | 319,900 | -0.02(-0.30%) |
Dec 26, 2019 | 6.710 | 6.760 | 6.630 | 6.710 | 271,960 | +0.00(+0.00%) |
Dec 24, 2019 | 6.690 | 6.790 | 6.660 | 6.710 | 241,400 | +0.02(+0.30%) |
Dec 23, 2019 | 6.930 | 6.950 | 6.660 | 6.690 | 544,096 | -0.20(-2.90%) |
Dec 20, 2019 | 6.820 | 6.960 | 6.800 | 6.890 | 1,664,700 | +0.07(+1.03%) |
Dec 19, 2019 | 6.870 | 6.910 | 6.720 | 6.820 | 675,065 | -0.06(-0.87%) |
Dec 18, 2019 | 6.960 | 7.010 | 6.800 | 6.880 | 2,549,976 | -0.04(-0.58%) |
Dec 17, 2019 | 6.600 | 6.960 | 6.560 | 6.920 | 1,210,397 | +0.32(+4.85%) |
Dec 16, 2019 | 6.450 | 6.950 | 6.450 | 6.600 | 1,614,513 | +0.26(+4.10%) |
Dec 13, 2019 | 6.280 | 6.360 | 6.110 | 6.340 | 1,023,600 | +0.05(+0.79%) |
Dec 12, 2019 | 6.170 | 6.370 | 6.140 | 6.290 | 673,291 | +0.12(+1.94%) |
Dec 11, 2019 | 6.240 | 6.270 | 6.160 | 6.170 | 648,050 | +0.00(+0.00%) |
Dec 10, 2019 | 6.300 | 6.403 | 6.115 | 6.170 | 680,723 | -0.16(-2.53%) |
Dec 09, 2019 | 6.110 | 6.410 | 6.090 | 6.330 | 804,133 | +0.14(+2.26%) |
Dec 06, 2019 | 5.800 | 6.430 | 5.700 | 6.190 | 3,827,400 | +0.96(+18.36%) |
Dec 05, 2019 | 5.220 | 5.330 | 5.180 | 5.230 | 761,908 | +0.01(+0.19%) |
Dec 04, 2019 | 5.240 | 5.390 | 5.200 | 5.220 | 1,299,828 | +0.03(+0.58%) |
Dec 03, 2019 | 4.990 | 5.200 | 4.900 | 5.190 | 2,245,234 | +0.09(+1.76%) |
Dec 02, 2019 | 5.120 | 5.180 | 5.010 | 5.100 | 434,587 | -0.02(-0.39%) |
Nov 29, 2019 | 5.090 | 5.120 | 5.035 | 5.120 | 97,800 | +0.03(+0.59%) |
Nov 27, 2019 | 5.210 | 5.270 | 5.080 | 5.090 | 201,800 | -0.09(-1.74%) |
Nov 26, 2019 | 5.280 | 5.336 | 5.180 | 5.180 | 445,313 | -0.09(-1.71%) |
Nov 25, 2019 | 5.040 | 5.310 | 5.040 | 5.270 | 431,229 | +0.22(+4.36%) |
Nov 22, 2019 | 4.960 | 5.130 | 4.950 | 5.050 | 360,700 | +0.09(+1.92%) |
Nov 21, 2019 | 4.900 | 5.000 | 4.833 | 4.955 | 534,090 | +0.08(+1.75%) |
Nov 20, 2019 | 4.870 | 4.970 | 4.770 | 4.870 | 1,264,044 | -0.02(-0.41%) |
Nov 19, 2019 | 5.180 | 5.180 | 4.830 | 4.890 | 556,424 | -0.20(-3.93%) |
Nov 18, 2019 | 5.290 | 5.290 | 5.035 | 5.090 | 412,690 | -0.09(-1.74%) |
Nov 15, 2019 | 5.210 | 5.210 | 5.080 | 5.180 | 1,466,700 | +0.02(+0.39%) |
Nov 14, 2019 | 5.350 | 5.430 | 5.150 | 5.160 | 447,763 | -0.22(-4.09%) |
Nov 13, 2019 | 5.330 | 5.450 | 5.270 | 5.380 | 431,020 | +0.05(+0.94%) |
Nov 12, 2019 | 5.050 | 5.370 | 5.050 | 5.330 | 488,362 | +0.22(+4.31%) |
Nov 11, 2019 | 5.130 | 5.230 | 5.090 | 5.110 | 421,042 | -0.09(-1.73%) |
Nov 08, 2019 | 5.320 | 5.320 | 5.155 | 5.200 | 286,200 | -0.14(-2.62%) |
Nov 07, 2019 | 5.310 | 5.400 | 5.263 | 5.340 | 482,331 | +0.11(+2.10%) |
Nov 06, 2019 | 5.390 | 5.500 | 5.220 | 5.230 | 499,435 | -0.21(-3.86%) |
Nov 05, 2019 | 5.520 | 5.640 | 5.390 | 5.440 | 407,647 | -0.07(-1.27%) |
Nov 04, 2019 | 5.360 | 5.515 | 5.310 | 5.510 | 430,432 | +0.17(+3.18%) |