Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.580 | 6.601 | 6.510 | 6.520 | 4,151,200 | -0.06(-0.91%) |
Jan 30, 2020 | 6.570 | 6.610 | 6.550 | 6.580 | 4,393,202 | +0.00(+0.00%) |
Jan 29, 2020 | 6.630 | 6.660 | 6.560 | 6.580 | 5,317,129 | -0.04(-0.60%) |
Jan 28, 2020 | 6.710 | 6.730 | 6.620 | 6.620 | 7,857,382 | -0.08(-1.19%) |
Jan 27, 2020 | 6.610 | 6.730 | 6.600 | 6.700 | 3,823,522 | +0.01(+0.15%) |
Jan 24, 2020 | 6.710 | 6.720 | 6.660 | 6.690 | 3,579,400 | +0.01(+0.15%) |
Jan 23, 2020 | 6.580 | 6.750 | 6.560 | 6.680 | 3,612,323 | +0.09(+1.37%) |
Jan 22, 2020 | 6.680 | 6.700 | 6.590 | 6.590 | 3,992,178 | -0.07(-1.05%) |
Jan 21, 2020 | 6.660 | 6.710 | 6.650 | 6.660 | 6,147,377 | -0.02(-0.30%) |
Jan 17, 2020 | 6.630 | 6.700 | 6.600 | 6.680 | 5,415,600 | +0.04(+0.60%) |
Jan 16, 2020 | 6.560 | 6.660 | 6.560 | 6.640 | 4,067,586 | +0.07(+1.07%) |
Jan 15, 2020 | 6.570 | 6.620 | 6.540 | 6.570 | 4,846,649 | -0.01(-0.15%) |
Jan 14, 2020 | 6.530 | 6.690 | 6.480 | 6.580 | 4,151,577 | +0.07(+1.08%) |
Jan 13, 2020 | 6.600 | 6.610 | 6.490 | 6.510 | 7,710,690 | -0.05(-0.76%) |
Jan 10, 2020 | 6.650 | 6.650 | 6.530 | 6.560 | 4,387,600 | -0.08(-1.20%) |
Jan 09, 2020 | 6.590 | 6.650 | 6.560 | 6.640 | 3,570,955 | +0.03(+0.45%) |
Jan 08, 2020 | 6.550 | 6.610 | 6.520 | 6.610 | 3,823,294 | +0.06(+0.92%) |
Jan 07, 2020 | 6.460 | 6.590 | 6.400 | 6.550 | 9,764,376 | +0.05(+0.77%) |
Jan 06, 2020 | 6.410 | 6.510 | 6.400 | 6.500 | 7,883,020 | +0.06(+0.93%) |
Jan 03, 2020 | 6.430 | 6.475 | 6.400 | 6.440 | 7,387,300 | -0.02(-0.31%) |
Jan 02, 2020 | 6.540 | 6.620 | 6.450 | 6.460 | 6,598,018 | -0.11(-1.67%) |
Dec 31, 2019 | 6.410 | 6.580 | 6.410 | 6.570 | 4,964,000 | +0.13(+2.02%) |
Dec 30, 2019 | 6.460 | 6.490 | 6.410 | 6.440 | 4,542,694 | -0.04(-0.62%) |
Dec 27, 2019 | 6.640 | 6.650 | 6.410 | 6.480 | 5,371,200 | -0.16(-2.41%) |
Dec 26, 2019 | 6.490 | 6.670 | 6.490 | 6.640 | 4,454,435 | +0.17(+2.63%) |
Dec 24, 2019 | 6.490 | 6.510 | 6.420 | 6.470 | 3,216,700 | -0.02(-0.31%) |
Dec 23, 2019 | 6.540 | 6.600 | 6.490 | 6.490 | 4,783,471 | -0.05(-0.76%) |
Dec 20, 2019 | 6.560 | 6.570 | 6.530 | 6.540 | 4,732,800 | -0.02(-0.30%) |
Dec 19, 2019 | 6.580 | 6.600 | 6.550 | 6.560 | 6,723,419 | -0.05(-0.76%) |
Dec 18, 2019 | 6.640 | 6.650 | 6.590 | 6.610 | 7,407,319 | -0.01(-0.15%) |
Dec 17, 2019 | 6.630 | 6.650 | 6.600 | 6.620 | 6,814,223 | -0.01(-0.15%) |
Dec 16, 2019 | 6.600 | 6.650 | 6.560 | 6.630 | 14,495,753 | +0.04(+0.61%) |
Dec 13, 2019 | 6.660 | 6.700 | 6.550 | 6.590 | 7,452,100 | -0.07(-1.05%) |
Dec 12, 2019 | 6.730 | 6.750 | 6.660 | 6.660 | 5,034,494 | -0.07(-1.04%) |
Dec 11, 2019 | 6.740 | 6.780 | 6.710 | 6.730 | 4,024,065 | -0.05(-0.74%) |
Dec 10, 2019 | 6.720 | 6.810 | 6.600 | 6.780 | 11,440,838 | +0.07(+1.04%) |
Dec 09, 2019 | 6.740 | 6.740 | 6.690 | 6.710 | 7,173,562 | -0.03(-0.45%) |
Dec 06, 2019 | 6.820 | 6.830 | 6.710 | 6.740 | 7,518,400 | -0.03(-0.44%) |
Dec 05, 2019 | 6.860 | 6.890 | 6.750 | 6.770 | 8,018,381 | -0.10(-1.46%) |
Dec 04, 2019 | 6.880 | 6.900 | 6.810 | 6.870 | 10,336,826 | +0.01(+0.15%) |
Dec 03, 2019 | 6.850 | 6.880 | 6.840 | 6.860 | 4,277,605 | -0.01(-0.15%) |
Dec 02, 2019 | 6.930 | 6.950 | 6.850 | 6.870 | 8,951,664 | -0.09(-1.29%) |
Nov 29, 2019 | 7.010 | 7.040 | 6.930 | 6.960 | 3,788,200 | -0.11(-1.56%) |
Nov 27, 2019 | 6.900 | 7.080 | 6.870 | 7.070 | 18,630,400 | +0.18(+2.61%) |
Nov 26, 2019 | 7.060 | 7.060 | 6.810 | 6.890 | 58,175,708 | +0.11(+1.62%) |
Nov 25, 2019 | 6.850 | 6.860 | 6.740 | 6.780 | 6,045,353 | -0.08(-1.17%) |
Nov 22, 2019 | 6.710 | 6.900 | 6.690 | 6.860 | 9,076,500 | +0.18(+2.69%) |
Nov 21, 2019 | 6.700 | 6.740 | 6.650 | 6.680 | 4,859,655 | -0.01(-0.15%) |
Nov 20, 2019 | 6.700 | 6.720 | 6.620 | 6.690 | 8,302,395 | -0.01(-0.15%) |
Nov 19, 2019 | 6.750 | 6.760 | 6.670 | 6.700 | 7,550,349 | -0.05(-0.74%) |
Nov 18, 2019 | 6.800 | 6.820 | 6.730 | 6.750 | 7,926,492 | -0.05(-0.74%) |
Nov 15, 2019 | 6.780 | 6.890 | 6.760 | 6.800 | 10,393,100 | +0.00(+0.00%) |
Nov 14, 2019 | 6.840 | 6.870 | 6.760 | 6.800 | 12,938,533 | -0.06(-0.87%) |
Nov 13, 2019 | 6.930 | 6.930 | 6.840 | 6.860 | 20,074,164 | -0.10(-1.44%) |
Nov 12, 2019 | 6.990 | 7.010 | 6.950 | 6.960 | 13,371,399 | -0.04(-0.57%) |
Nov 11, 2019 | 7.020 | 7.080 | 6.850 | 7.000 | 17,541,448 | -0.08(-1.13%) |
Nov 08, 2019 | 6.960 | 7.080 | 6.940 | 7.080 | 13,936,000 | +0.10(+1.43%) |
Nov 07, 2019 | 7.020 | 7.040 | 6.930 | 6.980 | 22,577,652 | -0.05(-0.71%) |
Nov 06, 2019 | 7.030 | 7.080 | 7.000 | 7.030 | 22,474,628 | -0.03(-0.42%) |
Nov 05, 2019 | 7.030 | 7.080 | 7.010 | 7.060 | 22,703,620 | +0.04(+0.57%) |
Nov 04, 2019 | 7.140 | 7.170 | 7.020 | 7.020 | 52,574,008 | -0.12(-1.68%) |