Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.272 | 6.272 | 6.138 | 6.174 | 65,174 | -0.10(-1.57%) |
Jan 30, 2020 | 5.959 | 6.353 | 5.959 | 6.272 | 162,681 | +0.35(+5.90%) |
Jan 29, 2020 | 6.084 | 6.084 | 5.896 | 5.923 | 26,026 | -0.14(-2.36%) |
Jan 28, 2020 | 6.004 | 6.141 | 6.004 | 6.066 | 38,419 | +0.11(+1.80%) |
Jan 27, 2020 | 5.780 | 5.995 | 5.730 | 5.959 | 44,627 | +0.11(+1.84%) |
Jan 24, 2020 | 5.905 | 5.959 | 5.735 | 5.851 | 39,952 | -0.08(-1.36%) |
Jan 23, 2020 | 6.030 | 6.057 | 5.869 | 5.932 | 38,574 | -0.11(-1.78%) |
Jan 22, 2020 | 6.057 | 6.093 | 5.968 | 6.039 | 49,294 | -0.02(-0.30%) |
Jan 21, 2020 | 6.147 | 6.156 | 5.824 | 6.057 | 102,395 | -0.12(-1.89%) |
Jan 17, 2020 | 6.263 | 6.263 | 6.111 | 6.174 | 44,193 | -0.03(-0.43%) |
Jan 16, 2020 | 6.183 | 6.335 | 6.183 | 6.201 | 40,327 | +0.07(+1.17%) |
Jan 15, 2020 | 6.255 | 6.380 | 6.066 | 6.129 | 56,097 | -0.10(-1.58%) |
Jan 14, 2020 | 6.308 | 6.434 | 6.219 | 6.228 | 55,601 | -0.10(-1.56%) |
Jan 13, 2020 | 6.228 | 6.470 | 6.228 | 6.326 | 79,774 | +0.11(+1.73%) |
Jan 10, 2020 | 6.174 | 6.371 | 6.147 | 6.219 | 29,127 | +0.01(+0.14%) |
Jan 09, 2020 | 6.263 | 6.353 | 6.183 | 6.210 | 43,845 | -0.01(-0.14%) |
Jan 08, 2020 | 6.362 | 6.423 | 6.174 | 6.219 | 57,423 | -0.13(-2.12%) |
Jan 07, 2020 | 6.496 | 6.541 | 6.335 | 6.353 | 86,017 | -0.16(-2.48%) |
Jan 06, 2020 | 6.362 | 6.567 | 6.281 | 6.514 | 69,545 | +0.11(+1.68%) |
Jan 03, 2020 | 6.398 | 6.479 | 6.308 | 6.407 | 45,532 | -0.05(-0.83%) |
Jan 02, 2020 | 6.532 | 6.532 | 6.384 | 6.461 | 25,039 | -0.05(-0.83%) |
Dec 31, 2019 | 6.496 | 6.541 | 6.407 | 6.514 | 53,790 | -0.01(-0.14%) |
Dec 30, 2019 | 6.407 | 6.541 | 6.375 | 6.523 | 69,742 | +0.12(+1.82%) |
Dec 27, 2019 | 6.470 | 6.470 | 6.371 | 6.407 | 40,845 | -0.04(-0.69%) |
Dec 26, 2019 | 6.461 | 6.622 | 6.407 | 6.452 | 43,913 | -0.04(-0.69%) |
Dec 24, 2019 | 6.568 | 6.568 | 6.335 | 6.496 | 35,265 | -0.07(-1.09%) |
Dec 23, 2019 | 6.479 | 6.631 | 6.302 | 6.568 | 104,017 | +0.07(+1.10%) |
Dec 20, 2019 | 6.479 | 6.505 | 6.142 | 6.496 | 182,018 | +0.02(+0.28%) |
Dec 19, 2019 | 6.461 | 6.479 | 6.335 | 6.479 | 43,557 | +0.02(+0.28%) |
Dec 18, 2019 | 6.514 | 6.532 | 6.331 | 6.461 | 106,840 | -0.04(-0.69%) |
Dec 17, 2019 | 6.443 | 6.514 | 6.326 | 6.505 | 72,624 | +0.08(+1.26%) |
Dec 16, 2019 | 6.407 | 6.487 | 6.388 | 6.425 | 56,552 | +0.03(+0.42%) |
Dec 13, 2019 | 6.362 | 6.487 | 6.147 | 6.398 | 89,949 | +0.04(+0.56%) |
Dec 12, 2019 | 6.219 | 6.514 | 5.950 | 6.362 | 154,114 | +0.13(+2.01%) |
Dec 11, 2019 | 6.120 | 6.255 | 5.741 | 6.237 | 85,189 | +0.08(+1.31%) |
Dec 10, 2019 | 5.923 | 6.192 | 5.874 | 6.156 | 89,988 | +0.22(+3.78%) |
Dec 09, 2019 | 5.600 | 5.959 | 5.600 | 5.932 | 77,680 | +0.21(+3.68%) |
Dec 06, 2019 | 5.789 | 5.824 | 5.627 | 5.721 | 193,290 | -0.01(-0.23%) |
Dec 05, 2019 | 5.753 | 5.824 | 5.690 | 5.735 | 45,264 | -0.01(-0.16%) |
Dec 04, 2019 | 5.627 | 5.771 | 5.582 | 5.744 | 230,292 | +0.13(+2.40%) |
Dec 03, 2019 | 5.556 | 5.618 | 5.466 | 5.609 | 39,808 | -0.01(-0.16%) |
Dec 02, 2019 | 5.708 | 5.717 | 5.484 | 5.618 | 54,914 | -0.09(-1.57%) |
Nov 29, 2019 | 5.860 | 5.860 | 5.645 | 5.708 | 20,757 | -0.16(-2.75%) |
Nov 27, 2019 | 5.762 | 5.896 | 5.600 | 5.869 | 35,711 | +0.12(+2.02%) |
Nov 26, 2019 | 5.842 | 5.842 | 5.717 | 5.753 | 51,611 | -0.08(-1.38%) |
Nov 25, 2019 | 5.744 | 5.986 | 5.699 | 5.833 | 168,215 | +0.12(+2.04%) |
Nov 22, 2019 | 5.645 | 5.798 | 5.590 | 5.717 | 93,408 | +0.09(+1.59%) |
Nov 21, 2019 | 5.672 | 5.717 | 5.556 | 5.627 | 100,923 | -0.04(-0.79%) |
Nov 20, 2019 | 5.717 | 5.851 | 5.645 | 5.672 | 109,089 | -0.02(-0.32%) |
Nov 19, 2019 | 5.609 | 5.887 | 5.600 | 5.690 | 71,194 | +0.08(+1.44%) |
Nov 18, 2019 | 5.636 | 5.690 | 5.591 | 5.609 | 40,701 | -0.04(-0.63%) |
Nov 15, 2019 | 5.815 | 5.833 | 5.627 | 5.645 | 81,690 | -0.14(-2.48%) |
Nov 14, 2019 | 6.120 | 6.138 | 5.771 | 5.789 | 98,601 | -0.39(-6.24%) |
Nov 13, 2019 | 6.147 | 6.228 | 6.093 | 6.174 | 191,638 | +0.00(+0.00%) |
Nov 12, 2019 | 6.138 | 6.255 | 6.134 | 6.174 | 83,674 | +0.05(+0.88%) |
Nov 11, 2019 | 6.138 | 6.228 | 6.057 | 6.120 | 79,350 | -0.09(-1.44%) |
Nov 08, 2019 | 6.201 | 6.317 | 6.156 | 6.210 | 74,101 | +0.05(+0.87%) |
Nov 07, 2019 | 6.353 | 6.353 | 6.147 | 6.156 | 60,422 | -0.15(-2.41%) |
Nov 06, 2019 | 6.237 | 6.317 | 6.192 | 6.308 | 40,990 | +0.02(+0.28%) |
Nov 05, 2019 | 6.228 | 6.353 | 6.183 | 6.290 | 95,141 | +0.06(+1.01%) |
Nov 04, 2019 | 6.272 | 6.389 | 6.210 | 6.228 | 87,627 | -0.04(-0.71%) |