Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.252 | 6.282 | 5.980 | 6.096 | 502,422 | +0.04(+0.64%) |
Jan 30, 2020 | 6.077 | 6.087 | 5.980 | 6.058 | 430,918 | -0.19(-2.96%) |
Jan 29, 2020 | 6.165 | 6.262 | 6.116 | 6.243 | 809,028 | +0.16(+2.56%) |
Jan 28, 2020 | 6.096 | 6.106 | 6.048 | 6.087 | 457,394 | -0.01(-0.16%) |
Jan 27, 2020 | 6.028 | 6.135 | 5.980 | 6.096 | 715,544 | -0.17(-2.64%) |
Jan 24, 2020 | 6.291 | 6.311 | 6.243 | 6.262 | 246,436 | -0.02(-0.31%) |
Jan 23, 2020 | 6.262 | 6.291 | 6.223 | 6.282 | 174,433 | -0.13(-1.98%) |
Jan 22, 2020 | 6.379 | 6.408 | 6.320 | 6.408 | 249,333 | +0.01(+0.15%) |
Jan 21, 2020 | 6.457 | 6.457 | 6.369 | 6.398 | 217,753 | -0.25(-3.81%) |
Jan 17, 2020 | 6.632 | 6.661 | 6.603 | 6.652 | 170,657 | +0.11(+1.64%) |
Jan 16, 2020 | 6.515 | 6.574 | 6.506 | 6.544 | 159,031 | +0.02(+0.30%) |
Jan 15, 2020 | 6.593 | 6.603 | 6.525 | 6.525 | 182,223 | -0.11(-1.62%) |
Jan 14, 2020 | 6.642 | 6.652 | 6.564 | 6.632 | 191,362 | +0.06(+0.89%) |
Jan 13, 2020 | 6.506 | 6.574 | 6.467 | 6.574 | 345,259 | -0.04(-0.59%) |
Jan 10, 2020 | 6.671 | 6.700 | 6.613 | 6.613 | 242,534 | -0.01(-0.15%) |
Jan 09, 2020 | 6.681 | 6.691 | 6.593 | 6.622 | 271,510 | -0.07(-1.02%) |
Jan 08, 2020 | 6.593 | 6.730 | 6.574 | 6.691 | 348,874 | -0.11(-1.58%) |
Jan 07, 2020 | 6.788 | 6.817 | 6.749 | 6.798 | 128,186 | +0.10(+1.45%) |
Jan 06, 2020 | 6.632 | 6.710 | 6.632 | 6.700 | 118,947 | -0.05(-0.72%) |
Jan 03, 2020 | 6.807 | 6.812 | 6.739 | 6.749 | 116,852 | -0.20(-2.94%) |
Jan 02, 2020 | 6.846 | 6.954 | 6.837 | 6.954 | 191,981 | +0.19(+2.88%) |
Dec 31, 2019 | 6.759 | 6.798 | 6.730 | 6.759 | 181,849 | +0.02(+0.29%) |
Dec 30, 2019 | 6.768 | 6.788 | 6.720 | 6.739 | 196,494 | -0.10(-1.42%) |
Dec 27, 2019 | 6.798 | 6.885 | 6.798 | 6.837 | 321,805 | +0.22(+3.39%) |
Dec 26, 2019 | 6.593 | 6.681 | 6.593 | 6.613 | 201,461 | +0.11(+1.65%) |
Dec 24, 2019 | 6.583 | 6.593 | 6.471 | 6.506 | 281,656 | -0.17(-2.48%) |
Dec 23, 2019 | 6.730 | 6.730 | 6.632 | 6.671 | 321,300 | -0.10(-1.44%) |
Dec 20, 2019 | 6.866 | 6.866 | 6.759 | 6.768 | 244,485 | +0.01(+0.14%) |
Dec 19, 2019 | 6.691 | 6.807 | 6.681 | 6.759 | 388,985 | +0.04(+0.58%) |
Dec 18, 2019 | 6.768 | 6.768 | 6.710 | 6.720 | 241,090 | -0.10(-1.43%) |
Dec 17, 2019 | 6.837 | 6.846 | 6.768 | 6.817 | 310,033 | +0.04(+0.57%) |
Dec 16, 2019 | 6.807 | 6.876 | 6.759 | 6.778 | 495,726 | +0.20(+3.11%) |
Dec 13, 2019 | 6.642 | 6.642 | 6.544 | 6.574 | 308,559 | -0.20(-3.02%) |
Dec 12, 2019 | 6.574 | 6.798 | 6.554 | 6.778 | 636,489 | +0.31(+4.82%) |
Dec 11, 2019 | 6.486 | 6.506 | 6.447 | 6.467 | 357,746 | -0.17(-2.50%) |
Dec 10, 2019 | 6.681 | 6.681 | 6.574 | 6.632 | 444,645 | -0.07(-1.02%) |
Dec 09, 2019 | 6.535 | 6.739 | 6.515 | 6.700 | 1,272,100 | +0.63(+10.43%) |
Dec 06, 2019 | 6.009 | 6.077 | 6.009 | 6.067 | 365,547 | +0.12(+1.96%) |
Dec 05, 2019 | 5.999 | 6.038 | 5.941 | 5.950 | 273,647 | +0.03(+0.49%) |
Dec 04, 2019 | 5.989 | 5.989 | 5.892 | 5.921 | 299,225 | -0.09(-1.46%) |
Dec 03, 2019 | 6.058 | 6.087 | 5.950 | 6.009 | 732,894 | -0.12(-1.91%) |
Dec 02, 2019 | 6.116 | 6.135 | 6.077 | 6.126 | 366,346 | +0.06(+0.96%) |
Nov 29, 2019 | 5.980 | 6.087 | 5.970 | 6.067 | 308,456 | +0.32(+5.59%) |
Nov 27, 2019 | 5.775 | 5.775 | 5.697 | 5.746 | 182,363 | -0.03(-0.51%) |
Nov 26, 2019 | 5.765 | 5.853 | 5.765 | 5.775 | 447,713 | +0.11(+1.89%) |
Nov 25, 2019 | 5.610 | 5.668 | 5.590 | 5.668 | 243,882 | +0.17(+3.01%) |
Nov 22, 2019 | 5.600 | 5.600 | 5.502 | 5.502 | 343,573 | -0.14(-2.42%) |
Nov 21, 2019 | 5.687 | 5.697 | 5.605 | 5.639 | 322,985 | -0.17(-2.85%) |
Nov 20, 2019 | 5.872 | 5.882 | 5.765 | 5.804 | 286,637 | -0.19(-3.25%) |
Nov 19, 2019 | 5.999 | 6.038 | 5.960 | 5.999 | 211,345 | +0.02(+0.33%) |
Nov 18, 2019 | 6.048 | 6.067 | 5.965 | 5.980 | 392,746 | -0.09(-1.44%) |
Nov 15, 2019 | 6.077 | 6.116 | 6.048 | 6.067 | 208,546 | +0.09(+1.47%) |
Nov 14, 2019 | 5.960 | 6.028 | 5.941 | 5.980 | 291,969 | +0.07(+1.15%) |
Nov 13, 2019 | 5.970 | 6.009 | 5.892 | 5.911 | 431,929 | -0.14(-2.25%) |
Nov 12, 2019 | 6.106 | 6.116 | 6.028 | 6.048 | 186,568 | +0.07(+1.14%) |
Nov 11, 2019 | 5.999 | 6.022 | 5.960 | 5.980 | 194,205 | -0.13(-2.07%) |
Nov 08, 2019 | 6.077 | 6.135 | 6.077 | 6.106 | 196,019 | +0.10(+1.62%) |
Nov 07, 2019 | 6.058 | 6.103 | 5.999 | 6.009 | 240,962 | -0.16(-2.53%) |
Nov 06, 2019 | 6.174 | 6.213 | 6.155 | 6.165 | 176,037 | -0.04(-0.63%) |
Nov 05, 2019 | 6.009 | 6.243 | 5.989 | 6.204 | 483,976 | +0.34(+5.81%) |
Nov 04, 2019 | 5.824 | 5.911 | 5.799 | 5.863 | 332,921 | +0.19(+3.26%) |