Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.804 | 6.905 | 6.790 | 6.898 | 2,961,852 | +0.09(+1.39%) |
Dec 30, 2019 | 6.797 | 6.810 | 6.780 | 6.804 | 639,483 | +0.02(+0.30%) |
Dec 27, 2019 | 6.723 | 6.810 | 6.716 | 6.783 | 1,018,804 | +0.08(+1.21%) |
Dec 26, 2019 | 6.703 | 6.716 | 6.689 | 6.703 | 227,346 | +0.03(+0.40%) |
Dec 24, 2019 | 6.682 | 6.709 | 6.676 | 6.676 | 183,185 | -0.01(-0.10%) |
Dec 23, 2019 | 6.682 | 6.695 | 6.669 | 6.682 | 351,302 | +0.01(+0.20%) |
Dec 20, 2019 | 6.662 | 6.703 | 6.649 | 6.669 | 416,844 | +0.01(+0.10%) |
Dec 19, 2019 | 6.655 | 6.682 | 6.642 | 6.662 | 460,301 | +0.02(+0.30%) |
Dec 18, 2019 | 6.635 | 6.649 | 6.629 | 6.642 | 354,289 | +0.02(+0.31%) |
Dec 17, 2019 | 6.608 | 6.649 | 6.600 | 6.622 | 388,845 | +0.01(+0.20%) |
Dec 16, 2019 | 6.541 | 6.608 | 6.541 | 6.608 | 518,480 | +0.07(+1.03%) |
Dec 13, 2019 | 6.541 | 6.568 | 6.527 | 6.541 | 349,894 | -0.03(-0.51%) |
Dec 12, 2019 | 6.575 | 6.575 | 6.527 | 6.575 | 341,808 | +0.01(+0.22%) |
Dec 11, 2019 | 6.540 | 6.567 | 6.524 | 6.560 | 415,303 | +0.03(+0.51%) |
Dec 10, 2019 | 6.500 | 6.538 | 6.480 | 6.527 | 577,381 | +0.03(+0.41%) |
Dec 09, 2019 | 6.480 | 6.500 | 6.480 | 6.500 | 469,912 | +0.01(+0.10%) |
Dec 06, 2019 | 6.487 | 6.513 | 6.480 | 6.493 | 418,281 | +0.02(+0.31%) |
Dec 05, 2019 | 6.446 | 6.480 | 6.443 | 6.473 | 452,912 | +0.03(+0.52%) |
Dec 04, 2019 | 6.373 | 6.453 | 6.373 | 6.440 | 441,163 | +0.05(+0.84%) |
Dec 03, 2019 | 6.373 | 6.393 | 6.353 | 6.386 | 699,657 | -0.01(-0.21%) |
Dec 02, 2019 | 6.366 | 6.400 | 6.359 | 6.400 | 470,190 | +0.03(+0.42%) |
Nov 29, 2019 | 6.373 | 6.386 | 6.371 | 6.373 | 278,306 | +0.00(+0.00%) |
Nov 27, 2019 | 6.373 | 6.386 | 6.359 | 6.373 | 512,992 | +0.01(+0.11%) |
Nov 26, 2019 | 6.339 | 6.366 | 6.333 | 6.366 | 333,999 | +0.03(+0.42%) |
Nov 25, 2019 | 6.373 | 6.376 | 6.339 | 6.339 | 358,908 | -0.03(-0.42%) |
Nov 22, 2019 | 6.326 | 6.373 | 6.326 | 6.366 | 540,031 | +0.05(+0.74%) |
Nov 21, 2019 | 6.359 | 6.359 | 6.298 | 6.319 | 522,029 | -0.03(-0.42%) |
Nov 20, 2019 | 6.386 | 6.386 | 6.346 | 6.346 | 367,315 | -0.03(-0.42%) |
Nov 19, 2019 | 6.379 | 6.400 | 6.366 | 6.373 | 337,427 | -0.01(-0.10%) |
Nov 18, 2019 | 6.413 | 6.420 | 6.379 | 6.379 | 311,636 | -0.03(-0.52%) |
Nov 15, 2019 | 6.406 | 6.414 | 6.394 | 6.413 | 317,894 | +0.02(+0.31%) |
Nov 14, 2019 | 6.413 | 6.420 | 6.386 | 6.393 | 748,991 | -0.01(-0.09%) |
Nov 13, 2019 | 6.352 | 6.399 | 6.352 | 6.399 | 438,040 | +0.05(+0.84%) |
Nov 12, 2019 | 6.345 | 6.359 | 6.339 | 6.345 | 275,262 | +0.00(+0.00%) |
Nov 11, 2019 | 6.325 | 6.352 | 6.325 | 6.345 | 235,523 | +0.03(+0.53%) |
Nov 08, 2019 | 6.299 | 6.332 | 6.283 | 6.312 | 381,581 | +0.03(+0.53%) |
Nov 07, 2019 | 6.285 | 6.299 | 6.265 | 6.279 | 692,287 | -0.01(-0.11%) |
Nov 06, 2019 | 6.272 | 6.312 | 6.265 | 6.285 | 1,195,110 | +0.02(+0.32%) |
Nov 05, 2019 | 6.292 | 6.299 | 6.265 | 6.265 | 269,473 | -0.01(-0.21%) |
Nov 04, 2019 | 6.272 | 6.292 | 6.252 | 6.279 | 520,779 | +0.01(+0.11%) |
Nov 01, 2019 | 6.299 | 6.305 | 6.259 | 6.272 | 650,403 | +0.00(+0.00%) |
Oct 31, 2019 | 6.292 | 6.312 | 6.272 | 6.272 | 404,419 | -0.02(-0.32%) |
Oct 30, 2019 | 6.292 | 6.332 | 6.285 | 6.292 | 333,141 | -0.01(-0.11%) |
Oct 29, 2019 | 6.325 | 6.345 | 6.299 | 6.299 | 282,051 | -0.03(-0.53%) |
Oct 28, 2019 | 6.345 | 6.365 | 6.332 | 6.332 | 306,937 | -0.01(-0.21%) |
Oct 25, 2019 | 6.319 | 6.365 | 6.319 | 6.345 | 364,292 | +0.02(+0.32%) |
Oct 24, 2019 | 6.325 | 6.339 | 6.314 | 6.325 | 367,569 | +0.00(+0.00%) |
Oct 23, 2019 | 6.325 | 6.332 | 6.319 | 6.325 | 257,593 | +0.01(+0.11%) |
Oct 22, 2019 | 6.319 | 6.332 | 6.312 | 6.319 | 198,219 | +0.01(+0.11%) |
Oct 21, 2019 | 6.305 | 6.325 | 6.299 | 6.312 | 189,705 | +0.01(+0.21%) |
Oct 18, 2019 | 6.272 | 6.299 | 6.265 | 6.299 | 252,132 | +0.03(+0.42%) |
Oct 17, 2019 | 6.265 | 6.285 | 6.259 | 6.272 | 296,622 | +0.01(+0.11%) |
Oct 16, 2019 | 6.259 | 6.279 | 6.252 | 6.265 | 281,268 | +0.01(+0.11%) |
Oct 15, 2019 | 6.292 | 6.299 | 6.259 | 6.259 | 419,541 | -0.02(-0.32%) |
Oct 14, 2019 | 6.239 | 6.279 | 6.239 | 6.279 | 211,172 | +0.03(+0.53%) |
Oct 11, 2019 | 6.259 | 6.285 | 6.232 | 6.246 | 468,633 | -0.01(-0.09%) |
Oct 10, 2019 | 6.284 | 6.297 | 6.248 | 6.251 | 343,898 | -0.03(-0.53%) |
Oct 09, 2019 | 6.317 | 6.324 | 6.284 | 6.284 | 304,808 | -0.03(-0.42%) |
Oct 08, 2019 | 6.311 | 6.324 | 6.297 | 6.311 | 278,735 | -0.03(-0.42%) |
Oct 07, 2019 | 6.330 | 6.347 | 6.304 | 6.337 | 460,638 | -0.01(-0.21%) |
Oct 04, 2019 | 6.364 | 6.383 | 6.344 | 6.350 | 307,353 | -0.04(-0.62%) |
Oct 03, 2019 | 6.403 | 6.403 | 6.357 | 6.390 | 448,813 | -0.02(-0.31%) |
Oct 02, 2019 | 6.403 | 6.410 | 6.370 | 6.410 | 338,334 | -0.01(-0.10%) |