Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.264 | 6.327 | 6.160 | 6.197 | 1,221,639 | -0.19(-3.02%) |
Jan 30, 2020 | 6.227 | 6.398 | 6.212 | 6.390 | 810,212 | +0.06(+0.94%) |
Jan 29, 2020 | 6.554 | 6.598 | 6.324 | 6.331 | 662,886 | -0.17(-2.63%) |
Jan 28, 2020 | 6.427 | 6.502 | 6.324 | 6.502 | 1,311,681 | +0.11(+1.74%) |
Jan 27, 2020 | 6.398 | 6.494 | 6.346 | 6.390 | 1,093,803 | -0.16(-2.49%) |
Jan 24, 2020 | 6.784 | 6.791 | 6.465 | 6.554 | 1,349,907 | -0.19(-2.86%) |
Jan 23, 2020 | 6.687 | 6.761 | 6.620 | 6.747 | 1,559,811 | -0.01(-0.11%) |
Jan 22, 2020 | 6.888 | 6.977 | 6.702 | 6.754 | 996,888 | -0.20(-2.88%) |
Jan 21, 2020 | 7.088 | 7.088 | 6.940 | 6.954 | 1,728,180 | -0.19(-2.60%) |
Jan 17, 2020 | 7.088 | 7.147 | 6.999 | 7.140 | 1,138,643 | +0.09(+1.26%) |
Jan 16, 2020 | 6.999 | 7.110 | 6.954 | 7.051 | 923,257 | +0.07(+1.06%) |
Jan 15, 2020 | 7.110 | 7.162 | 6.962 | 6.977 | 1,107,749 | -0.21(-2.89%) |
Jan 14, 2020 | 7.199 | 7.229 | 7.081 | 7.184 | 1,135,683 | -0.03(-0.41%) |
Jan 13, 2020 | 7.244 | 7.296 | 7.110 | 7.214 | 952,392 | -0.03(-0.41%) |
Jan 10, 2020 | 7.392 | 7.407 | 7.236 | 7.244 | 896,120 | -0.16(-2.11%) |
Jan 09, 2020 | 7.489 | 7.533 | 7.392 | 7.400 | 823,171 | -0.10(-1.29%) |
Jan 08, 2020 | 7.637 | 7.734 | 7.467 | 7.496 | 965,602 | -0.15(-1.94%) |
Jan 07, 2020 | 7.600 | 7.667 | 7.541 | 7.645 | 833,826 | +0.00(+0.00%) |
Jan 06, 2020 | 7.511 | 7.682 | 7.481 | 7.645 | 1,594,007 | +0.16(+2.08%) |
Jan 03, 2020 | 7.548 | 7.615 | 7.407 | 7.489 | 1,559,554 | +0.02(+0.30%) |
Jan 02, 2020 | 7.489 | 7.548 | 7.363 | 7.467 | 1,325,613 | +0.01(+0.20%) |
Dec 31, 2019 | 7.251 | 7.467 | 7.229 | 7.452 | 1,236,999 | +0.16(+2.14%) |
Dec 30, 2019 | 7.229 | 7.444 | 7.229 | 7.296 | 879,595 | +0.07(+0.92%) |
Dec 27, 2019 | 7.496 | 7.504 | 7.214 | 7.229 | 1,055,377 | -0.23(-3.08%) |
Dec 26, 2019 | 7.459 | 7.474 | 7.407 | 7.459 | 862,539 | +0.05(+0.70%) |
Dec 24, 2019 | 7.348 | 7.459 | 7.348 | 7.407 | 586,365 | +0.08(+1.11%) |
Dec 23, 2019 | 7.244 | 7.370 | 7.214 | 7.326 | 1,493,212 | +0.12(+1.65%) |
Dec 20, 2019 | 7.207 | 7.318 | 7.170 | 7.207 | 6,321,888 | +0.03(+0.41%) |
Dec 19, 2019 | 7.155 | 7.274 | 7.140 | 7.177 | 2,206,042 | +0.03(+0.42%) |
Dec 18, 2019 | 6.947 | 7.229 | 6.947 | 7.147 | 1,621,634 | +0.20(+2.88%) |
Dec 17, 2019 | 7.006 | 7.043 | 6.932 | 6.947 | 2,697,630 | -0.01(-0.21%) |
Dec 16, 2019 | 6.932 | 7.214 | 6.902 | 6.962 | 2,317,632 | +0.11(+1.63%) |
Dec 13, 2019 | 6.880 | 6.888 | 6.799 | 6.851 | 1,386,285 | +0.00(+0.00%) |
Dec 12, 2019 | 6.761 | 6.902 | 6.761 | 6.851 | 1,798,422 | +0.11(+1.65%) |
Dec 11, 2019 | 6.821 | 6.876 | 6.635 | 6.739 | 1,416,518 | -0.10(-1.52%) |
Dec 10, 2019 | 6.628 | 6.858 | 6.620 | 6.843 | 1,933,619 | +0.22(+3.25%) |
Dec 09, 2019 | 6.531 | 6.680 | 6.524 | 6.628 | 1,481,041 | +0.07(+1.13%) |
Dec 06, 2019 | 6.338 | 6.613 | 6.324 | 6.554 | 2,606,578 | +0.24(+3.88%) |
Dec 05, 2019 | 6.346 | 6.398 | 6.242 | 6.309 | 1,224,396 | -0.01(-0.12%) |
Dec 04, 2019 | 6.101 | 6.383 | 6.086 | 6.316 | 1,518,469 | +0.27(+4.55%) |
Dec 03, 2019 | 6.183 | 6.183 | 6.012 | 6.042 | 1,277,484 | -0.19(-2.98%) |
Dec 02, 2019 | 6.264 | 6.327 | 6.208 | 6.227 | 1,163,667 | -0.01(-0.24%) |
Nov 29, 2019 | 6.427 | 6.524 | 6.234 | 6.242 | 785,638 | -0.24(-3.78%) |
Nov 27, 2019 | 6.309 | 6.509 | 6.301 | 6.487 | 1,131,232 | +0.17(+2.70%) |
Nov 26, 2019 | 6.531 | 6.554 | 6.309 | 6.316 | 786,442 | -0.23(-3.51%) |
Nov 25, 2019 | 6.346 | 6.583 | 6.316 | 6.546 | 950,428 | +0.16(+2.56%) |
Nov 22, 2019 | 6.450 | 6.487 | 6.357 | 6.383 | 1,052,951 | -0.05(-0.81%) |
Nov 21, 2019 | 6.390 | 6.469 | 6.331 | 6.435 | 1,528,189 | +0.10(+1.52%) |
Nov 20, 2019 | 6.227 | 6.390 | 6.197 | 6.338 | 1,543,014 | +0.11(+1.79%) |
Nov 19, 2019 | 6.301 | 6.353 | 6.183 | 6.227 | 1,093,632 | -0.10(-1.53%) |
Nov 18, 2019 | 6.465 | 6.472 | 6.324 | 6.324 | 977,116 | -0.18(-2.74%) |
Nov 15, 2019 | 6.427 | 6.576 | 6.427 | 6.502 | 1,011,992 | +0.10(+1.62%) |
Nov 14, 2019 | 6.494 | 6.546 | 6.386 | 6.398 | 1,096,405 | -0.10(-1.60%) |
Nov 13, 2019 | 6.628 | 6.628 | 6.420 | 6.502 | 1,020,546 | -0.18(-2.67%) |
Nov 12, 2019 | 6.672 | 6.769 | 6.580 | 6.680 | 1,158,874 | +0.01(+0.22%) |
Nov 11, 2019 | 6.591 | 6.702 | 6.546 | 6.665 | 1,095,118 | -0.01(-0.22%) |
Nov 08, 2019 | 6.791 | 6.836 | 6.568 | 6.680 | 1,491,109 | -0.17(-2.49%) |
Nov 07, 2019 | 7.199 | 7.303 | 6.828 | 6.851 | 901,958 | -0.26(-3.65%) |
Nov 06, 2019 | 7.333 | 7.377 | 7.110 | 7.110 | 828,288 | -0.26(-3.57%) |
Nov 05, 2019 | 7.454 | 7.549 | 7.271 | 7.374 | 976,710 | -0.04(-0.49%) |
Nov 04, 2019 | 7.220 | 7.432 | 7.176 | 7.410 | 825,959 | +0.29(+4.11%) |