Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.070 | 6.080 | 6.000 | 6.030 | 3,039,400 | -0.04(-0.66%) |
Dec 30, 2019 | 6.090 | 6.100 | 6.060 | 6.070 | 1,093,134 | +0.00(+0.00%) |
Dec 27, 2019 | 6.150 | 6.160 | 6.065 | 6.070 | 1,788,500 | -0.07(-1.14%) |
Dec 26, 2019 | 6.140 | 6.160 | 6.130 | 6.140 | 1,582,931 | +0.00(+0.00%) |
Dec 24, 2019 | 6.150 | 6.160 | 6.130 | 6.140 | 392,900 | -0.01(-0.16%) |
Dec 23, 2019 | 6.100 | 6.190 | 6.080 | 6.150 | 2,927,151 | +0.07(+1.07%) |
Dec 20, 2019 | 6.150 | 6.160 | 6.060 | 6.085 | 4,018,300 | -0.07(-1.06%) |
Dec 19, 2019 | 6.210 | 6.230 | 6.130 | 6.150 | 2,920,368 | -0.03(-0.49%) |
Dec 18, 2019 | 6.290 | 6.310 | 6.160 | 6.180 | 1,698,525 | -0.13(-2.06%) |
Dec 17, 2019 | 6.240 | 6.330 | 6.220 | 6.310 | 1,924,234 | +0.09(+1.45%) |
Dec 16, 2019 | 6.260 | 6.280 | 6.210 | 6.220 | 587,583 | -0.04(-0.64%) |
Dec 13, 2019 | 6.230 | 6.276 | 6.220 | 6.260 | 774,100 | +0.05(+0.81%) |
Dec 12, 2019 | 6.210 | 6.225 | 6.185 | 6.210 | 1,584,329 | +0.02(+0.32%) |
Dec 11, 2019 | 6.240 | 6.240 | 6.180 | 6.190 | 1,819,372 | -0.05(-0.80%) |
Dec 10, 2019 | 6.200 | 6.270 | 6.200 | 6.240 | 1,660,526 | +0.03(+0.48%) |
Dec 09, 2019 | 6.190 | 6.240 | 6.170 | 6.210 | 1,690,236 | +0.04(+0.65%) |
Dec 06, 2019 | 6.170 | 6.220 | 6.150 | 6.170 | 1,358,500 | +0.02(+0.33%) |
Dec 05, 2019 | 6.190 | 6.220 | 6.150 | 6.150 | 1,182,181 | -0.02(-0.32%) |
Dec 04, 2019 | 6.220 | 6.250 | 6.160 | 6.170 | 1,249,021 | -0.04(-0.64%) |
Dec 03, 2019 | 6.180 | 6.250 | 6.150 | 6.210 | 1,687,245 | +0.03(+0.49%) |
Dec 02, 2019 | 6.230 | 6.230 | 6.160 | 6.180 | 1,139,371 | -0.03(-0.48%) |
Nov 29, 2019 | 6.210 | 6.230 | 6.150 | 6.210 | 985,000 | +0.02(+0.32%) |
Nov 27, 2019 | 6.190 | 6.200 | 6.150 | 6.190 | 604,200 | +0.02(+0.32%) |
Nov 26, 2019 | 6.210 | 6.210 | 6.150 | 6.170 | 1,026,517 | -0.03(-0.48%) |
Nov 25, 2019 | 6.190 | 6.250 | 6.180 | 6.200 | 1,506,769 | +0.00(+0.00%) |
Nov 22, 2019 | 6.180 | 6.200 | 6.150 | 6.200 | 1,717,900 | +0.06(+0.98%) |
Nov 21, 2019 | 6.180 | 6.250 | 6.110 | 6.140 | 2,426,797 | -0.09(-1.44%) |
Nov 20, 2019 | 6.260 | 6.290 | 6.170 | 6.230 | 4,077,597 | -0.05(-0.80%) |
Nov 19, 2019 | 6.280 | 6.340 | 6.240 | 6.280 | 2,772,187 | +0.02(+0.32%) |
Nov 18, 2019 | 6.280 | 6.280 | 6.250 | 6.260 | 1,009,778 | +0.01(+0.16%) |
Nov 15, 2019 | 6.390 | 6.390 | 6.235 | 6.250 | 1,426,500 | -0.09(-1.42%) |
Nov 14, 2019 | 6.340 | 6.370 | 6.330 | 6.340 | 1,258,754 | +0.01(+0.16%) |
Nov 13, 2019 | 6.350 | 6.350 | 6.300 | 6.330 | 2,383,347 | -0.01(-0.16%) |
Nov 12, 2019 | 6.350 | 6.360 | 6.320 | 6.340 | 1,344,246 | -0.01(-0.16%) |
Nov 11, 2019 | 6.340 | 6.370 | 6.330 | 6.350 | 958,549 | -0.01(-0.16%) |
Nov 08, 2019 | 6.350 | 6.420 | 6.310 | 6.360 | 1,598,800 | +0.01(+0.16%) |
Nov 07, 2019 | 6.350 | 6.360 | 6.320 | 6.350 | 1,209,853 | +0.04(+0.63%) |
Nov 06, 2019 | 6.360 | 6.440 | 6.240 | 6.310 | 1,908,987 | -0.05(-0.79%) |
Nov 05, 2019 | 6.280 | 6.390 | 6.250 | 6.360 | 5,102,638 | +0.13(+2.09%) |
Nov 04, 2019 | 6.450 | 6.460 | 6.220 | 6.230 | 2,192,060 | -0.22(-3.41%) |
Nov 01, 2019 | 6.440 | 6.460 | 6.420 | 6.450 | 1,755,800 | +0.04(+0.62%) |
Oct 31, 2019 | 6.430 | 6.440 | 6.400 | 6.410 | 1,514,027 | +0.01(+0.16%) |
Oct 30, 2019 | 6.330 | 6.420 | 6.315 | 6.400 | 1,816,263 | +0.07(+1.11%) |
Oct 29, 2019 | 6.250 | 6.350 | 6.250 | 6.330 | 2,299,682 | +0.06(+0.96%) |
Oct 28, 2019 | 6.270 | 6.280 | 6.250 | 6.270 | 2,161,486 | +0.03(+0.48%) |
Oct 25, 2019 | 6.170 | 6.260 | 6.110 | 6.240 | 3,588,300 | +0.05(+0.81%) |
Oct 24, 2019 | 6.050 | 6.200 | 6.050 | 6.190 | 5,350,166 | +0.11(+1.81%) |
Oct 23, 2019 | 6.130 | 6.160 | 6.050 | 6.080 | 8,333,177 | -0.08(-1.30%) |
Oct 22, 2019 | 6.150 | 6.190 | 6.125 | 6.160 | 4,405,294 | +0.03(+0.49%) |
Oct 21, 2019 | 6.100 | 6.150 | 6.090 | 6.130 | 3,564,773 | +0.04(+0.66%) |
Oct 18, 2019 | 6.150 | 6.210 | 6.070 | 6.090 | 6,388,000 | -0.11(-1.77%) |
Oct 17, 2019 | 6.200 | 6.270 | 6.130 | 6.200 | 22,414,528 | -0.07(-1.12%) |
Oct 16, 2019 | 6.380 | 6.440 | 6.100 | 6.270 | 46,953,892 | +2.62(+71.78%) |
Oct 15, 2019 | 3.520 | 3.670 | 3.480 | 3.650 | 764,315 | +0.10(+2.82%) |
Oct 14, 2019 | 3.620 | 3.750 | 3.540 | 3.550 | 1,109,248 | -0.08(-2.20%) |
Oct 11, 2019 | 3.630 | 3.735 | 3.610 | 3.630 | 1,487,000 | +0.04(+1.11%) |
Oct 10, 2019 | 3.610 | 3.680 | 3.485 | 3.590 | 790,720 | +0.01(+0.28%) |
Oct 09, 2019 | 3.750 | 3.780 | 3.580 | 3.580 | 542,081 | -0.13(-3.50%) |
Oct 08, 2019 | 3.760 | 3.800 | 3.700 | 3.710 | 653,519 | -0.11(-2.88%) |
Oct 07, 2019 | 3.830 | 3.990 | 3.790 | 3.820 | 1,136,405 | -0.03(-0.78%) |
Oct 04, 2019 | 3.750 | 3.880 | 3.710 | 3.850 | 1,224,700 | +0.09(+2.39%) |
Oct 03, 2019 | 3.760 | 3.792 | 3.650 | 3.760 | 1,139,621 | +0.00(+0.00%) |
Oct 02, 2019 | 3.630 | 3.780 | 3.520 | 3.760 | 1,534,876 | +0.09(+2.45%) |