Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.870 | 6.060 | 5.860 | 5.960 | 86,100 | +0.07(+1.19%) |
Dec 30, 2019 | 5.870 | 5.960 | 5.770 | 5.890 | 56,649 | +0.04(+0.68%) |
Dec 27, 2019 | 5.870 | 5.920 | 5.780 | 5.850 | 31,300 | -0.04(-0.68%) |
Dec 26, 2019 | 5.890 | 5.970 | 5.860 | 5.890 | 28,109 | +0.00(+0.00%) |
Dec 24, 2019 | 5.740 | 5.940 | 5.740 | 5.890 | 39,800 | +0.12(+2.08%) |
Dec 23, 2019 | 5.700 | 5.790 | 5.670 | 5.770 | 85,091 | +0.04(+0.70%) |
Dec 20, 2019 | 5.720 | 5.790 | 5.680 | 5.730 | 851,700 | +0.02(+0.35%) |
Dec 19, 2019 | 5.760 | 5.800 | 5.680 | 5.710 | 86,466 | -0.07(-1.21%) |
Dec 18, 2019 | 5.750 | 5.860 | 5.660 | 5.780 | 90,941 | +0.10(+1.76%) |
Dec 17, 2019 | 5.530 | 5.720 | 5.500 | 5.680 | 73,315 | +0.17(+2.99%) |
Dec 16, 2019 | 5.640 | 5.680 | 5.450 | 5.515 | 71,609 | -0.10(-1.69%) |
Dec 13, 2019 | 5.830 | 5.929 | 5.570 | 5.610 | 171,300 | -0.28(-4.75%) |
Dec 12, 2019 | 6.170 | 6.300 | 5.850 | 5.890 | 92,469 | -0.31(-5.00%) |
Dec 11, 2019 | 6.410 | 6.410 | 6.115 | 6.200 | 71,857 | -0.26(-4.02%) |
Dec 10, 2019 | 6.530 | 6.600 | 6.320 | 6.460 | 57,669 | -0.12(-1.82%) |
Dec 09, 2019 | 6.540 | 6.655 | 6.340 | 6.580 | 95,257 | -0.13(-1.94%) |
Dec 06, 2019 | 6.790 | 6.990 | 6.620 | 6.710 | 193,600 | -0.04(-0.59%) |
Dec 05, 2019 | 6.890 | 6.955 | 6.700 | 6.750 | 45,794 | -0.10(-1.46%) |
Dec 04, 2019 | 6.720 | 6.990 | 6.690 | 6.850 | 97,852 | +0.16(+2.39%) |
Dec 03, 2019 | 6.760 | 6.900 | 6.570 | 6.690 | 40,633 | -0.12(-1.76%) |
Dec 02, 2019 | 6.950 | 6.960 | 6.750 | 6.810 | 71,451 | -0.18(-2.58%) |
Nov 29, 2019 | 6.740 | 7.020 | 6.640 | 6.990 | 24,400 | +0.22(+3.25%) |
Nov 27, 2019 | 6.649 | 6.860 | 6.514 | 6.770 | 24,300 | +0.04(+0.59%) |
Nov 26, 2019 | 6.770 | 6.800 | 6.665 | 6.730 | 48,224 | +0.00(+0.00%) |
Nov 25, 2019 | 6.440 | 6.870 | 6.330 | 6.730 | 65,386 | +0.35(+5.49%) |
Nov 22, 2019 | 6.310 | 6.410 | 6.250 | 6.380 | 34,300 | +0.13(+2.08%) |
Nov 21, 2019 | 6.400 | 6.410 | 6.250 | 6.250 | 44,160 | -0.12(-1.88%) |
Nov 20, 2019 | 6.510 | 6.650 | 6.340 | 6.370 | 81,866 | -0.20(-3.04%) |
Nov 19, 2019 | 6.550 | 6.660 | 6.490 | 6.570 | 28,528 | +0.06(+0.92%) |
Nov 18, 2019 | 6.500 | 6.550 | 6.500 | 6.510 | 21,118 | +0.00(+0.00%) |
Nov 15, 2019 | 6.680 | 6.720 | 6.500 | 6.510 | 49,900 | -0.11(-1.66%) |
Nov 14, 2019 | 6.760 | 6.800 | 6.620 | 6.620 | 49,782 | -0.09(-1.41%) |
Nov 13, 2019 | 6.690 | 6.750 | 6.590 | 6.715 | 31,729 | -0.04(-0.67%) |
Nov 12, 2019 | 6.700 | 6.820 | 6.700 | 6.760 | 28,698 | +0.02(+0.30%) |
Nov 11, 2019 | 6.560 | 6.750 | 6.560 | 6.740 | 33,367 | +0.13(+1.97%) |
Nov 08, 2019 | 6.600 | 6.680 | 6.540 | 6.610 | 51,700 | -0.05(-0.75%) |
Nov 07, 2019 | 6.760 | 6.910 | 6.640 | 6.660 | 31,305 | -0.02(-0.30%) |
Nov 06, 2019 | 6.740 | 6.790 | 6.650 | 6.680 | 48,706 | -0.08(-1.18%) |
Nov 05, 2019 | 6.590 | 6.800 | 6.560 | 6.760 | 67,844 | +0.18(+2.81%) |
Nov 04, 2019 | 6.610 | 6.650 | 6.500 | 6.575 | 58,191 | +0.02(+0.23%) |
Nov 01, 2019 | 6.530 | 6.630 | 6.520 | 6.560 | 33,600 | +0.07(+1.08%) |
Oct 31, 2019 | 6.670 | 6.730 | 6.440 | 6.490 | 48,931 | -0.22(-3.28%) |
Oct 30, 2019 | 6.650 | 6.740 | 6.570 | 6.710 | 37,907 | +0.04(+0.60%) |
Oct 29, 2019 | 6.600 | 6.720 | 6.520 | 6.670 | 59,192 | +0.06(+0.91%) |
Oct 28, 2019 | 6.510 | 6.710 | 6.510 | 6.610 | 31,994 | +0.08(+1.23%) |
Oct 25, 2019 | 6.410 | 6.540 | 6.380 | 6.530 | 20,800 | +0.09(+1.40%) |
Oct 24, 2019 | 6.560 | 6.585 | 6.370 | 6.440 | 34,262 | -0.05(-0.77%) |
Oct 23, 2019 | 6.400 | 6.520 | 6.400 | 6.490 | 15,610 | +0.04(+0.70%) |
Oct 22, 2019 | 6.500 | 6.540 | 6.400 | 6.445 | 29,592 | -0.05(-0.85%) |
Oct 21, 2019 | 6.510 | 6.650 | 6.470 | 6.500 | 35,250 | +0.09(+1.40%) |
Oct 18, 2019 | 6.390 | 6.542 | 6.380 | 6.410 | 36,000 | -0.05(-0.77%) |
Oct 17, 2019 | 6.480 | 6.640 | 6.440 | 6.460 | 56,287 | +0.05(+0.78%) |
Oct 16, 2019 | 6.250 | 6.490 | 6.250 | 6.410 | 27,499 | +0.04(+0.63%) |
Oct 15, 2019 | 6.320 | 6.420 | 6.280 | 6.370 | 28,332 | +0.07(+1.11%) |
Oct 14, 2019 | 6.360 | 6.361 | 6.190 | 6.300 | 37,083 | -0.11(-1.72%) |
Oct 11, 2019 | 6.490 | 6.610 | 6.410 | 6.410 | 71,600 | +0.01(+0.16%) |
Oct 10, 2019 | 6.430 | 6.470 | 6.310 | 6.400 | 43,238 | +0.00(+0.00%) |
Oct 09, 2019 | 6.490 | 6.490 | 6.320 | 6.400 | 52,050 | -0.06(-0.93%) |
Oct 08, 2019 | 6.600 | 6.610 | 6.340 | 6.460 | 123,469 | -0.19(-2.86%) |
Oct 07, 2019 | 6.790 | 6.800 | 6.630 | 6.650 | 78,334 | -0.20(-2.92%) |
Oct 04, 2019 | 6.690 | 6.910 | 6.620 | 6.850 | 48,600 | +0.17(+2.54%) |
Oct 03, 2019 | 6.810 | 6.960 | 6.620 | 6.680 | 92,002 | -0.17(-2.48%) |
Oct 02, 2019 | 7.140 | 7.220 | 6.790 | 6.850 | 143,932 | -0.35(-4.86%) |