Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.976 | 5.997 | 5.815 | 5.864 | 48,246 | -0.14(-2.40%) |
Jan 30, 2020 | 6.337 | 6.337 | 5.912 | 6.008 | 17,241 | -0.14(-2.22%) |
Jan 29, 2020 | 6.313 | 6.411 | 6.144 | 6.144 | 5,374 | +0.03(+0.53%) |
Jan 28, 2020 | 6.145 | 6.354 | 6.080 | 6.112 | 90,778 | -0.02(-0.39%) |
Jan 27, 2020 | 6.385 | 6.385 | 6.136 | 6.136 | 24,575 | -0.18(-2.80%) |
Jan 24, 2020 | 6.385 | 6.385 | 6.233 | 6.313 | 34,782 | -0.07(-1.13%) |
Jan 23, 2020 | 6.521 | 6.521 | 6.297 | 6.385 | 52,875 | -0.14(-2.09%) |
Jan 22, 2020 | 6.569 | 6.658 | 6.497 | 6.521 | 42,240 | -0.04(-0.61%) |
Jan 21, 2020 | 6.626 | 6.714 | 6.457 | 6.561 | 70,071 | -0.17(-2.50%) |
Jan 17, 2020 | 6.762 | 6.794 | 6.682 | 6.730 | 12,342 | -0.03(-0.42%) |
Jan 16, 2020 | 6.698 | 6.818 | 6.577 | 6.758 | 75,995 | +0.02(+0.30%) |
Jan 15, 2020 | 6.842 | 6.854 | 6.674 | 6.738 | 46,420 | -0.10(-1.52%) |
Jan 14, 2020 | 6.930 | 6.979 | 6.834 | 6.842 | 16,962 | -0.11(-1.61%) |
Jan 13, 2020 | 6.979 | 6.979 | 6.690 | 6.954 | 57,751 | -0.02(-0.34%) |
Jan 10, 2020 | 6.970 | 7.051 | 6.912 | 6.979 | 45,504 | +0.07(+1.05%) |
Jan 09, 2020 | 6.826 | 7.099 | 6.826 | 6.906 | 100,278 | +0.11(+1.65%) |
Jan 08, 2020 | 6.858 | 6.866 | 6.730 | 6.794 | 83,681 | -0.02(-0.35%) |
Jan 07, 2020 | 6.786 | 6.850 | 6.770 | 6.818 | 26,802 | -0.01(-0.18%) |
Jan 06, 2020 | 6.690 | 6.850 | 6.690 | 6.830 | 65,601 | +0.09(+1.37%) |
Jan 03, 2020 | 6.818 | 6.918 | 6.703 | 6.738 | 71,310 | -0.17(-2.44%) |
Jan 02, 2020 | 7.179 | 7.179 | 6.842 | 6.906 | 45,136 | -0.18(-2.49%) |
Dec 31, 2019 | 6.922 | 7.147 | 6.922 | 7.083 | 33,785 | +0.07(+1.03%) |
Dec 30, 2019 | 7.195 | 7.195 | 6.974 | 7.011 | 38,235 | -0.20(-2.78%) |
Dec 27, 2019 | 7.283 | 7.356 | 7.203 | 7.211 | 56,724 | -0.04(-0.55%) |
Dec 26, 2019 | 7.299 | 7.420 | 7.219 | 7.251 | 32,163 | -0.03(-0.44%) |
Dec 24, 2019 | 7.227 | 7.291 | 7.171 | 7.283 | 55,726 | +0.10(+1.34%) |
Dec 23, 2019 | 7.227 | 7.243 | 7.079 | 7.187 | 44,365 | +0.02(+0.34%) |
Dec 20, 2019 | 7.099 | 7.259 | 7.099 | 7.163 | 69,315 | +0.12(+1.71%) |
Dec 19, 2019 | 7.003 | 7.179 | 7.003 | 7.043 | 61,010 | +0.04(+0.57%) |
Dec 18, 2019 | 6.778 | 7.019 | 6.778 | 7.003 | 162,122 | +0.27(+4.05%) |
Dec 17, 2019 | 6.626 | 6.778 | 6.610 | 6.730 | 54,156 | +0.17(+2.57%) |
Dec 16, 2019 | 6.537 | 6.746 | 6.521 | 6.561 | 36,272 | -0.03(-0.49%) |
Dec 13, 2019 | 6.698 | 6.714 | 6.585 | 6.593 | 20,320 | -0.15(-2.26%) |
Dec 12, 2019 | 6.690 | 6.834 | 6.666 | 6.746 | 68,495 | +0.02(+0.24%) |
Dec 11, 2019 | 6.818 | 6.818 | 6.610 | 6.730 | 22,752 | -0.06(-0.83%) |
Dec 10, 2019 | 6.842 | 6.954 | 6.714 | 6.786 | 21,941 | -0.10(-1.40%) |
Dec 09, 2019 | 6.946 | 7.027 | 6.870 | 6.882 | 47,108 | -0.06(-0.92%) |
Dec 06, 2019 | 6.938 | 7.139 | 6.875 | 6.946 | 46,875 | -0.05(-0.69%) |
Dec 05, 2019 | 6.938 | 7.091 | 6.938 | 6.995 | 27,180 | +0.03(+0.46%) |
Dec 04, 2019 | 7.019 | 7.067 | 6.938 | 6.962 | 27,630 | -0.02(-0.34%) |
Dec 03, 2019 | 6.890 | 7.027 | 6.818 | 6.987 | 158,375 | +0.05(+0.69%) |
Dec 02, 2019 | 7.139 | 7.139 | 6.898 | 6.938 | 49,251 | -0.19(-2.70%) |
Nov 29, 2019 | 7.011 | 7.131 | 6.898 | 7.131 | 33,037 | +0.15(+2.18%) |
Nov 27, 2019 | 6.730 | 7.011 | 6.730 | 6.979 | 149,103 | +0.28(+4.19%) |
Nov 26, 2019 | 6.441 | 6.842 | 6.385 | 6.698 | 69,248 | +0.28(+4.37%) |
Nov 25, 2019 | 6.136 | 6.529 | 6.136 | 6.417 | 130,821 | +0.29(+4.71%) |
Nov 22, 2019 | 6.249 | 6.249 | 6.120 | 6.128 | 1,974,751 | -0.09(-1.42%) |
Nov 21, 2019 | 6.117 | 6.245 | 6.100 | 6.216 | 109,006 | +0.05(+0.78%) |
Nov 20, 2019 | 6.056 | 6.249 | 6.056 | 6.168 | 11,245 | +0.00(+0.00%) |
Nov 19, 2019 | 6.176 | 6.241 | 6.032 | 6.168 | 24,664 | -0.06(-0.90%) |
Nov 18, 2019 | 6.257 | 6.257 | 6.152 | 6.224 | 29,047 | +0.02(+0.26%) |
Nov 15, 2019 | 6.152 | 6.256 | 6.057 | 6.208 | 62,334 | +0.13(+2.11%) |
Nov 14, 2019 | 5.992 | 6.080 | 5.952 | 6.080 | 81,063 | +0.10(+1.61%) |
Nov 13, 2019 | 6.040 | 6.040 | 5.928 | 5.984 | 45,591 | +0.06(+0.95%) |
Nov 12, 2019 | 5.904 | 5.936 | 5.856 | 5.928 | 129,712 | +0.02(+0.27%) |
Nov 11, 2019 | 5.767 | 5.912 | 5.767 | 5.912 | 113,842 | +0.12(+2.08%) |
Nov 08, 2019 | 5.839 | 5.880 | 5.759 | 5.791 | 22,191 | +0.00(+0.00%) |
Nov 07, 2019 | 5.912 | 5.920 | 5.759 | 5.791 | 52,650 | -0.06(-1.10%) |
Nov 06, 2019 | 5.936 | 5.952 | 5.719 | 5.856 | 68,390 | -0.05(-0.82%) |
Nov 05, 2019 | 5.944 | 5.992 | 5.848 | 5.904 | 42,563 | +0.01(+0.14%) |
Nov 04, 2019 | 5.928 | 6.035 | 5.807 | 5.896 | 51,134 | -0.02(-0.41%) |