Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.697 | 6.730 | 6.669 | 6.673 | 65,988 | -0.01(-0.18%) |
Jan 30, 2020 | 6.701 | 6.758 | 6.648 | 6.685 | 31,847 | +0.02(+0.30%) |
Jan 29, 2020 | 6.701 | 6.742 | 6.665 | 6.665 | 37,389 | -0.04(-0.55%) |
Jan 28, 2020 | 6.790 | 6.806 | 6.689 | 6.701 | 57,801 | -0.07(-1.02%) |
Jan 27, 2020 | 6.746 | 6.812 | 6.721 | 6.770 | 87,474 | -0.08(-1.13%) |
Jan 24, 2020 | 6.985 | 6.985 | 6.836 | 6.847 | 38,165 | -0.12(-1.75%) |
Jan 23, 2020 | 6.916 | 6.996 | 6.916 | 6.969 | 55,531 | -0.00(-0.06%) |
Jan 22, 2020 | 6.989 | 6.997 | 6.837 | 6.973 | 76,260 | +0.08(+1.11%) |
Jan 21, 2020 | 6.873 | 6.957 | 6.873 | 6.897 | 185,991 | -0.02(-0.29%) |
Jan 17, 2020 | 6.784 | 6.917 | 6.776 | 6.917 | 93,000 | +0.14(+2.08%) |
Jan 16, 2020 | 6.792 | 6.792 | 6.776 | 6.776 | 40,505 | +0.00(+0.00%) |
Jan 15, 2020 | 6.776 | 6.776 | 6.748 | 6.776 | 62,191 | -0.00(-0.00%) |
Jan 14, 2020 | 6.776 | 6.776 | 6.748 | 6.776 | 48,310 | +0.02(+0.24%) |
Jan 13, 2020 | 6.716 | 6.780 | 6.716 | 6.760 | 59,421 | +0.03(+0.42%) |
Jan 10, 2020 | 6.736 | 6.740 | 6.696 | 6.732 | 39,289 | -0.00(-0.06%) |
Jan 09, 2020 | 6.720 | 6.736 | 6.672 | 6.736 | 76,568 | +0.10(+1.52%) |
Jan 08, 2020 | 6.539 | 6.736 | 6.539 | 6.635 | 117,897 | +0.07(+1.10%) |
Jan 07, 2020 | 6.611 | 6.672 | 6.543 | 6.563 | 70,944 | +0.02(+0.31%) |
Jan 06, 2020 | 6.378 | 6.635 | 6.372 | 6.543 | 126,110 | +0.18(+2.81%) |
Jan 03, 2020 | 6.189 | 6.402 | 6.189 | 6.364 | 49,235 | +0.17(+2.76%) |
Jan 02, 2020 | 6.137 | 6.225 | 6.084 | 6.193 | 40,885 | +0.08(+1.25%) |
Dec 31, 2019 | 6.213 | 6.213 | 5.891 | 6.117 | 174,065 | -0.13(-2.06%) |
Dec 30, 2019 | 6.362 | 6.362 | 6.193 | 6.245 | 59,401 | -0.08(-1.33%) |
Dec 27, 2019 | 6.410 | 6.414 | 6.245 | 6.330 | 133,284 | -0.05(-0.85%) |
Dec 26, 2019 | 6.394 | 6.414 | 6.346 | 6.384 | 21,385 | +0.01(+0.16%) |
Dec 24, 2019 | 6.434 | 6.434 | 6.350 | 6.374 | 27,601 | -0.03(-0.44%) |
Dec 23, 2019 | 6.430 | 6.430 | 6.338 | 6.402 | 39,142 | -0.02(-0.38%) |
Dec 20, 2019 | 6.442 | 6.446 | 6.394 | 6.426 | 81,927 | +0.02(+0.31%) |
Dec 19, 2019 | 6.402 | 6.454 | 6.402 | 6.406 | 72,641 | -0.02(-0.31%) |
Dec 18, 2019 | 6.398 | 6.442 | 6.389 | 6.426 | 41,363 | +0.03(+0.49%) |
Dec 17, 2019 | 6.387 | 6.430 | 6.343 | 6.394 | 89,735 | -0.04(-0.68%) |
Dec 16, 2019 | 6.367 | 6.438 | 6.351 | 6.438 | 45,454 | +0.08(+1.19%) |
Dec 13, 2019 | 6.367 | 6.367 | 6.355 | 6.363 | 15,078 | +0.02(+0.31%) |
Dec 12, 2019 | 6.331 | 6.359 | 6.329 | 6.343 | 29,265 | +0.00(+0.06%) |
Dec 11, 2019 | 6.333 | 6.341 | 6.291 | 6.339 | 38,616 | +0.02(+0.38%) |
Dec 10, 2019 | 6.343 | 6.343 | 6.311 | 6.315 | 17,395 | -0.01(-0.19%) |
Dec 09, 2019 | 6.363 | 6.414 | 6.291 | 6.327 | 83,585 | +0.00(+0.00%) |
Dec 06, 2019 | 6.494 | 6.502 | 6.311 | 6.327 | 95,246 | -0.17(-2.57%) |
Dec 05, 2019 | 6.522 | 6.557 | 6.494 | 6.494 | 25,663 | -0.06(-0.91%) |
Dec 04, 2019 | 6.566 | 6.669 | 6.525 | 6.554 | 16,465 | +0.05(+0.80%) |
Dec 03, 2019 | 6.566 | 6.611 | 6.466 | 6.502 | 37,749 | -0.07(-1.09%) |
Dec 02, 2019 | 6.574 | 6.669 | 6.574 | 6.574 | 70,492 | -0.06(-0.92%) |
Nov 29, 2019 | 6.624 | 6.634 | 6.585 | 6.634 | 7,036 | -0.01(-0.22%) |
Nov 27, 2019 | 6.645 | 6.649 | 6.644 | 6.649 | 11,811 | -0.00(-0.02%) |
Nov 26, 2019 | 6.589 | 6.653 | 6.585 | 6.650 | 24,766 | +0.06(+0.93%) |
Nov 25, 2019 | 6.562 | 6.677 | 6.562 | 6.589 | 30,685 | -0.06(-0.87%) |
Nov 22, 2019 | 6.605 | 6.689 | 6.566 | 6.648 | 19,853 | +0.04(+0.64%) |
Nov 21, 2019 | 6.593 | 6.659 | 6.593 | 6.605 | 22,072 | +0.01(+0.11%) |
Nov 20, 2019 | 6.629 | 6.641 | 6.562 | 6.598 | 19,297 | -0.03(-0.50%) |
Nov 19, 2019 | 6.657 | 6.668 | 6.562 | 6.631 | 38,441 | -0.02(-0.27%) |
Nov 18, 2019 | 6.558 | 6.657 | 6.558 | 6.649 | 39,349 | +0.04(+0.66%) |
Nov 15, 2019 | 6.621 | 6.621 | 6.582 | 6.605 | 24,119 | +0.02(+0.27%) |
Nov 14, 2019 | 6.558 | 6.617 | 6.558 | 6.588 | 43,706 | +0.05(+0.75%) |
Nov 13, 2019 | 6.558 | 6.607 | 6.527 | 6.538 | 17,944 | -0.00(-0.06%) |
Nov 12, 2019 | 6.519 | 6.597 | 6.519 | 6.542 | 17,734 | +0.07(+1.10%) |
Nov 11, 2019 | 6.511 | 6.613 | 6.471 | 6.471 | 25,787 | -0.10(-1.50%) |
Nov 08, 2019 | 6.578 | 6.578 | 6.519 | 6.570 | 15,740 | -0.01(-0.12%) |
Nov 07, 2019 | 6.617 | 6.617 | 6.538 | 6.578 | 30,598 | +0.03(+0.42%) |
Nov 06, 2019 | 6.367 | 6.609 | 6.345 | 6.550 | 32,025 | +0.16(+2.46%) |
Nov 05, 2019 | 6.326 | 6.412 | 6.326 | 6.393 | 13,681 | +0.07(+1.06%) |
Nov 04, 2019 | 6.448 | 6.448 | 6.188 | 6.326 | 124,744 | -0.06(-0.99%) |