Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.280 | 6.280 | 6.200 | 6.200 | 900 | -0.14(-2.21%) |
Dec 30, 2019 | 6.300 | 6.340 | 6.230 | 6.340 | 3,330 | +0.05(+0.79%) |
Dec 27, 2019 | 6.290 | 6.290 | 6.290 | 6.290 | 1,300 | +0.12(+1.94%) |
Dec 26, 2019 | 6.170 | 6.170 | 6.170 | 6.170 | 375 | +0.16(+2.66%) |
Dec 24, 2019 | 6.010 | 6.010 | 6.010 | 6.010 | 200 | -0.12(-1.88%) |
Dec 23, 2019 | 6.080 | 6.125 | 6.050 | 6.125 | 5,894 | +0.14(+2.42%) |
Dec 20, 2019 | 6.070 | 6.070 | 5.980 | 5.980 | 1,100 | -0.32(-5.11%) |
Dec 19, 2019 | 6.302 | 6.302 | 6.302 | 96 | +0.00(+0.00%) | |
Dec 18, 2019 | 6.302 | 6.302 | 6.302 | 6.302 | 164 | -0.04(-0.57%) |
Dec 17, 2019 | 6.338 | 6.338 | 6.338 | 6.338 | 634 | -0.19(-2.94%) |
Dec 16, 2019 | 6.560 | 6.570 | 6.530 | 6.530 | 5,456 | +0.06(+0.93%) |
Dec 13, 2019 | 6.470 | 6.470 | 6.470 | 6.470 | 500 | +0.24(+3.85%) |
Dec 12, 2019 | 6.107 | 6.230 | 6.107 | 6.230 | 497 | +0.22(+3.66%) |
Dec 11, 2019 | 6.045 | 6.045 | 6.010 | 6.010 | 1,650 | -0.13(-2.05%) |
Dec 10, 2019 | 6.136 | 6.136 | 6.136 | 6.136 | 284 | -0.23(-3.67%) |
Dec 09, 2019 | 6.370 | 6.370 | 6.370 | 6.370 | 580 | +0.12(+1.85%) |
Dec 06, 2019 | 6.254 | 6.254 | 6.254 | 28 | +0.00(+0.00%) | |
Dec 05, 2019 | 6.340 | 6.340 | 6.254 | 6.254 | 417 | -0.43(-6.38%) |
Dec 04, 2019 | 6.680 | 6.680 | 6.680 | 6.680 | 385 | +0.25(+3.93%) |
Dec 03, 2019 | 6.420 | 6.428 | 6.420 | 6.428 | 1,274 | -0.17(-2.61%) |
Dec 02, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 150 | -0.25(-3.65%) |
Nov 29, 2019 | 6.850 | 6.850 | 6.850 | 6.850 | 100 | -0.01(-0.19%) |
Nov 27, 2019 | 6.890 | 6.890 | 6.863 | 6.863 | 200 | -0.01(-0.20%) |
Nov 26, 2019 | 6.877 | 6.877 | 6.877 | 6.877 | 203 | +0.03(+0.39%) |
Nov 25, 2019 | 6.830 | 6.960 | 6.830 | 6.850 | 5,150 | +0.04(+0.59%) |
Nov 22, 2019 | 6.810 | 6.810 | 6.795 | 6.810 | 5,000 | +0.11(+1.64%) |
Nov 21, 2019 | 6.600 | 6.700 | 6.600 | 6.700 | 2,188 | +0.11(+1.67%) |
Nov 20, 2019 | 6.590 | 6.590 | 6.590 | 6.590 | 277 | -0.13(-1.93%) |
Nov 19, 2019 | 6.720 | 6.720 | 6.720 | 52 | +0.00(+0.00%) | |
Nov 18, 2019 | 6.720 | 6.720 | 6.720 | 6.720 | 1,378 | -0.03(-0.44%) |
Nov 15, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 1,800 | +0.14(+2.06%) |
Nov 14, 2019 | 6.600 | 6.614 | 6.600 | 6.614 | 357 | +0.03(+0.52%) |
Nov 13, 2019 | 6.580 | 6.580 | 6.580 | 6.580 | 145 | -0.06(-0.92%) |
Nov 11, 2019 | 6.641 | 6.641 | 6.641 | 0 | +0.10(+1.54%) | |
Nov 08, 2019 | 6.540 | 6.540 | 6.540 | 6.540 | 400 | -0.11(-1.65%) |
Nov 07, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 1,963 | +0.04(+0.53%) |
Nov 06, 2019 | 6.550 | 6.615 | 6.550 | 6.615 | 257 | -0.02(-0.38%) |
Nov 05, 2019 | 6.689 | 6.750 | 6.640 | 6.640 | 2,347 | -0.02(-0.30%) |
Nov 04, 2019 | 6.660 | 6.660 | 6.660 | 6.660 | 278 | -0.01(-0.09%) |
Nov 01, 2019 | 6.618 | 6.690 | 6.618 | 6.666 | 4,900 | +0.06(+0.85%) |
Oct 31, 2019 | 6.500 | 6.610 | 6.470 | 6.610 | 6,775 | +0.18(+2.72%) |
Oct 30, 2019 | 6.370 | 6.487 | 6.350 | 6.435 | 3,341 | -0.16(-2.49%) |
Oct 29, 2019 | 6.580 | 6.599 | 6.480 | 6.599 | 3,130 | +0.05(+0.83%) |
Oct 28, 2019 | 6.550 | 6.595 | 6.495 | 6.545 | 4,885 | +0.17(+2.59%) |
Oct 25, 2019 | 6.480 | 6.480 | 6.380 | 6.380 | 1,800 | -0.19(-2.89%) |
Oct 24, 2019 | 6.540 | 6.570 | 6.540 | 6.570 | 2,892 | +0.17(+2.58%) |
Oct 23, 2019 | 6.405 | 6.405 | 6.405 | 6.405 | 1,611 | +0.08(+1.18%) |
Oct 22, 2019 | 6.300 | 6.335 | 6.300 | 6.330 | 2,176 | -0.52(-7.59%) |
Oct 21, 2019 | 6.800 | 6.900 | 6.800 | 6.850 | 6,371 | +0.13(+1.93%) |
Oct 18, 2019 | 6.720 | 6.720 | 6.720 | 6.720 | 2,100 | +0.05(+0.73%) |
Oct 17, 2019 | 6.700 | 6.710 | 6.671 | 6.671 | 16,958 | +0.09(+1.38%) |
Oct 16, 2019 | 6.570 | 6.620 | 6.570 | 6.580 | 2,747 | -0.01(-0.14%) |
Oct 15, 2019 | 6.350 | 6.600 | 6.350 | 6.589 | 8,539 | +0.37(+5.93%) |
Oct 14, 2019 | 6.210 | 6.300 | 6.210 | 6.220 | 1,620 | -0.02(-0.32%) |
Oct 11, 2019 | 6.206 | 6.280 | 6.200 | 6.240 | 6,000 | +0.67(+12.03%) |
Oct 10, 2019 | 5.541 | 5.630 | 5.541 | 5.570 | 5,404 | +0.10(+1.83%) |
Oct 09, 2019 | 5.520 | 5.520 | 5.425 | 5.470 | 901 | -0.07(-1.26%) |
Oct 08, 2019 | 5.500 | 5.540 | 5.430 | 5.540 | 2,736 | -0.13(-2.29%) |
Oct 07, 2019 | 5.590 | 5.670 | 5.590 | 5.670 | 1,843 | +0.07(+1.25%) |
Oct 04, 2019 | 5.630 | 5.660 | 5.600 | 5.600 | 2,000 | -0.03(-0.53%) |
Oct 03, 2019 | 5.700 | 5.700 | 5.630 | 5.630 | 7,815 | -0.00(-0.09%) |
Oct 02, 2019 | 5.800 | 5.800 | 5.595 | 5.635 | 3,567 | -0.17(-3.01%) |