Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.285 | 6.285 | 6.123 | 6.236 | 219,912 | -0.03(-0.52%) |
Dec 30, 2019 | 6.301 | 6.317 | 6.228 | 6.268 | 75,595 | +0.02(+0.32%) |
Dec 27, 2019 | 6.288 | 6.296 | 6.160 | 6.248 | 204,904 | +0.00(+0.00%) |
Dec 26, 2019 | 6.216 | 6.261 | 6.145 | 6.248 | 60,492 | -0.02(-0.25%) |
Dec 24, 2019 | 6.208 | 6.264 | 6.137 | 6.264 | 74,282 | +0.07(+1.16%) |
Dec 23, 2019 | 6.200 | 6.200 | 6.137 | 6.192 | 69,182 | +0.01(+0.13%) |
Dec 20, 2019 | 6.152 | 6.216 | 6.129 | 6.184 | 74,157 | +0.06(+0.91%) |
Dec 19, 2019 | 6.097 | 6.176 | 6.041 | 6.129 | 154,904 | +0.06(+0.92%) |
Dec 18, 2019 | 6.057 | 6.152 | 6.041 | 6.073 | 81,821 | +0.02(+0.26%) |
Dec 17, 2019 | 6.041 | 6.121 | 5.977 | 6.057 | 122,531 | -0.02(-0.26%) |
Dec 16, 2019 | 6.097 | 6.176 | 6.017 | 6.073 | 140,625 | +0.00(+0.00%) |
Dec 13, 2019 | 6.073 | 6.105 | 6.001 | 6.073 | 366,143 | +0.04(+0.66%) |
Dec 12, 2019 | 6.001 | 6.113 | 6.001 | 6.033 | 84,785 | +0.02(+0.26%) |
Dec 11, 2019 | 5.993 | 6.041 | 5.975 | 6.017 | 78,331 | +0.02(+0.40%) |
Dec 10, 2019 | 5.977 | 6.049 | 5.953 | 5.993 | 134,307 | +0.01(+0.13%) |
Dec 09, 2019 | 6.025 | 6.041 | 5.953 | 5.985 | 136,675 | -0.06(-0.92%) |
Dec 06, 2019 | 5.977 | 6.041 | 5.977 | 6.041 | 150,949 | +0.11(+1.88%) |
Dec 05, 2019 | 5.882 | 5.977 | 5.850 | 5.929 | 94,474 | +0.06(+1.09%) |
Dec 04, 2019 | 5.882 | 5.977 | 5.850 | 5.866 | 82,279 | -0.01(-0.14%) |
Dec 03, 2019 | 5.858 | 5.882 | 5.842 | 5.874 | 97,999 | +0.01(+0.14%) |
Dec 02, 2019 | 5.921 | 5.969 | 5.826 | 5.866 | 103,602 | -0.06(-1.08%) |
Nov 29, 2019 | 5.937 | 5.953 | 5.921 | 5.929 | 17,441 | +0.00(+0.00%) |
Nov 27, 2019 | 5.874 | 5.947 | 5.874 | 5.929 | 66,001 | +0.06(+0.95%) |
Nov 26, 2019 | 5.834 | 5.889 | 5.826 | 5.874 | 131,812 | +0.04(+0.68%) |
Nov 25, 2019 | 5.850 | 5.859 | 5.769 | 5.834 | 198,432 | -0.02(-0.27%) |
Nov 22, 2019 | 5.850 | 5.882 | 5.818 | 5.850 | 179,558 | +0.00(+0.00%) |
Nov 21, 2019 | 5.874 | 5.897 | 5.794 | 5.850 | 256,759 | -0.02(-0.41%) |
Nov 20, 2019 | 5.953 | 5.953 | 5.848 | 5.874 | 161,961 | -0.01(-0.14%) |
Nov 19, 2019 | 5.858 | 5.993 | 5.842 | 5.882 | 261,028 | +0.03(+0.54%) |
Nov 18, 2019 | 5.977 | 5.977 | 5.850 | 5.850 | 223,112 | -0.13(-2.13%) |
Nov 15, 2019 | 6.057 | 6.083 | 5.973 | 5.977 | 219,209 | -0.10(-1.57%) |
Nov 14, 2019 | 6.081 | 6.129 | 6.025 | 6.073 | 104,202 | +0.02(+0.26%) |
Nov 13, 2019 | 5.993 | 6.121 | 5.977 | 6.057 | 102,240 | +0.06(+1.06%) |
Nov 12, 2019 | 5.921 | 6.057 | 5.913 | 5.993 | 279,120 | +0.00(+0.00%) |
Nov 11, 2019 | 6.073 | 6.073 | 5.913 | 5.993 | 226,928 | -0.08(-1.31%) |
Nov 08, 2019 | 6.129 | 6.129 | 6.033 | 6.073 | 198,128 | -0.06(-0.91%) |
Nov 07, 2019 | 6.145 | 6.192 | 6.121 | 6.129 | 100,040 | -0.02(-0.26%) |
Nov 06, 2019 | 6.272 | 6.291 | 6.129 | 6.145 | 130,839 | -0.13(-2.03%) |
Nov 05, 2019 | 6.336 | 6.392 | 6.264 | 6.272 | 113,430 | -0.02(-0.38%) |
Nov 04, 2019 | 6.471 | 6.471 | 6.272 | 6.296 | 120,199 | -0.16(-2.47%) |
Nov 01, 2019 | 6.352 | 6.495 | 6.333 | 6.455 | 189,220 | +0.11(+1.76%) |
Oct 31, 2019 | 6.511 | 6.511 | 6.232 | 6.344 | 299,510 | +0.00(+0.00%) |
Oct 30, 2019 | 6.296 | 6.360 | 6.270 | 6.344 | 101,123 | +0.05(+0.76%) |
Oct 29, 2019 | 6.168 | 6.320 | 6.105 | 6.296 | 188,001 | +0.15(+2.46%) |
Oct 28, 2019 | 6.176 | 6.232 | 6.137 | 6.145 | 85,543 | -0.03(-0.52%) |
Oct 25, 2019 | 6.163 | 6.232 | 6.152 | 6.176 | 77,419 | +0.02(+0.26%) |
Oct 24, 2019 | 6.137 | 6.176 | 6.129 | 6.160 | 30,400 | +0.02(+0.26%) |
Oct 23, 2019 | 6.113 | 6.152 | 6.105 | 6.145 | 99,570 | +0.03(+0.52%) |
Oct 22, 2019 | 6.121 | 6.200 | 6.097 | 6.113 | 90,592 | -0.01(-0.13%) |
Oct 21, 2019 | 6.160 | 6.184 | 6.073 | 6.121 | 136,982 | -0.04(-0.65%) |
Oct 18, 2019 | 6.168 | 6.216 | 6.160 | 6.160 | 76,164 | -0.01(-0.13%) |
Oct 17, 2019 | 6.176 | 6.216 | 6.152 | 6.168 | 53,378 | -0.01(-0.13%) |
Oct 16, 2019 | 6.200 | 6.232 | 6.152 | 6.176 | 85,189 | -0.03(-0.51%) |
Oct 15, 2019 | 6.192 | 6.208 | 6.153 | 6.208 | 55,952 | +0.03(+0.52%) |
Oct 14, 2019 | 6.192 | 6.200 | 6.168 | 6.176 | 50,113 | -0.03(-0.51%) |
Oct 11, 2019 | 6.168 | 6.232 | 6.166 | 6.208 | 93,731 | +0.06(+0.91%) |
Oct 10, 2019 | 6.152 | 6.160 | 6.129 | 6.152 | 71,183 | +0.02(+0.39%) |
Oct 09, 2019 | 6.105 | 6.152 | 6.097 | 6.129 | 61,633 | +0.03(+0.52%) |
Oct 08, 2019 | 6.176 | 6.176 | 6.041 | 6.097 | 116,217 | -0.08(-1.29%) |
Oct 07, 2019 | 6.113 | 6.216 | 6.113 | 6.176 | 84,747 | +0.07(+1.18%) |
Oct 04, 2019 | 6.192 | 6.214 | 6.097 | 6.105 | 185,455 | -0.06(-1.03%) |
Oct 03, 2019 | 6.248 | 6.272 | 6.117 | 6.168 | 226,155 | -0.08(-1.28%) |
Oct 02, 2019 | 6.264 | 6.320 | 6.216 | 6.248 | 172,936 | -0.04(-0.63%) |