Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.493 | 6.563 | 6.419 | 6.453 | 11,963,453 | -0.06(-0.87%) |
Jan 30, 2020 | 6.484 | 6.541 | 6.458 | 6.509 | 15,066,305 | +0.01(+0.23%) |
Jan 29, 2020 | 6.548 | 6.566 | 6.490 | 6.495 | 5,541,653 | -0.03(-0.39%) |
Jan 28, 2020 | 6.519 | 6.575 | 6.508 | 6.520 | 8,311,544 | -0.04(-0.60%) |
Jan 27, 2020 | 6.588 | 6.628 | 6.550 | 6.559 | 11,359,481 | -0.05(-0.81%) |
Jan 24, 2020 | 6.599 | 6.626 | 6.572 | 6.613 | 7,165,329 | +0.03(+0.39%) |
Jan 23, 2020 | 6.504 | 6.591 | 6.464 | 6.588 | 6,470,050 | +0.10(+1.53%) |
Jan 22, 2020 | 6.550 | 6.564 | 6.475 | 6.488 | 8,450,669 | -0.04(-0.56%) |
Jan 21, 2020 | 6.471 | 6.528 | 6.455 | 6.525 | 8,027,619 | +0.07(+1.04%) |
Jan 17, 2020 | 6.439 | 6.476 | 6.419 | 6.458 | 5,930,265 | +0.01(+0.23%) |
Jan 16, 2020 | 6.395 | 6.444 | 6.360 | 6.443 | 4,481,875 | +0.06(+0.94%) |
Jan 15, 2020 | 6.311 | 6.404 | 6.310 | 6.383 | 8,195,863 | +0.10(+1.54%) |
Jan 14, 2020 | 6.332 | 6.332 | 6.239 | 6.286 | 8,205,004 | -0.07(-1.06%) |
Jan 13, 2020 | 6.322 | 6.371 | 6.299 | 6.354 | 9,587,066 | +0.05(+0.74%) |
Jan 10, 2020 | 6.269 | 6.315 | 6.237 | 6.307 | 6,162,248 | +0.06(+0.96%) |
Jan 09, 2020 | 6.269 | 6.306 | 6.235 | 6.247 | 7,607,379 | -0.03(-0.45%) |
Jan 08, 2020 | 6.252 | 6.311 | 6.244 | 6.275 | 10,350,347 | +0.03(+0.45%) |
Jan 07, 2020 | 6.300 | 6.330 | 6.230 | 6.247 | 12,934,309 | -0.08(-1.30%) |
Jan 06, 2020 | 6.280 | 6.348 | 6.239 | 6.329 | 17,588,530 | +0.04(+0.62%) |
Jan 03, 2020 | 6.171 | 6.318 | 6.157 | 6.290 | 8,997,503 | +0.10(+1.58%) |
Jan 02, 2020 | 6.328 | 6.339 | 6.164 | 6.192 | 7,192,562 | -0.13(-2.07%) |
Dec 31, 2019 | 6.246 | 6.326 | 6.246 | 6.323 | 11,441,491 | +0.06(+1.00%) |
Dec 30, 2019 | 6.268 | 6.300 | 6.239 | 6.261 | 9,337,374 | -0.01(-0.21%) |
Dec 27, 2019 | 6.240 | 6.274 | 6.231 | 6.274 | 6,275,789 | +0.05(+0.83%) |
Dec 26, 2019 | 6.214 | 6.250 | 6.190 | 6.223 | 6,738,023 | +0.01(+0.14%) |
Dec 24, 2019 | 6.190 | 6.229 | 6.174 | 6.214 | 2,136,039 | +0.04(+0.57%) |
Dec 23, 2019 | 6.231 | 6.240 | 6.174 | 6.179 | 8,047,983 | -0.03(-0.47%) |
Dec 20, 2019 | 6.234 | 6.241 | 6.184 | 6.208 | 23,712,894 | +0.00(+0.00%) |
Dec 19, 2019 | 6.166 | 6.213 | 6.151 | 6.208 | 10,019,208 | +0.03(+0.52%) |
Dec 18, 2019 | 6.179 | 6.212 | 6.136 | 6.176 | 7,622,090 | -0.00(-0.02%) |
Dec 17, 2019 | 6.291 | 6.326 | 6.163 | 6.177 | 11,023,555 | -0.11(-1.77%) |
Dec 16, 2019 | 6.274 | 6.310 | 6.191 | 6.289 | 12,493,027 | +0.03(+0.43%) |
Dec 13, 2019 | 6.253 | 6.272 | 6.186 | 6.262 | 13,090,693 | +0.02(+0.29%) |
Dec 12, 2019 | 6.317 | 6.340 | 6.217 | 6.244 | 11,255,954 | -0.06(-1.03%) |
Dec 11, 2019 | 6.403 | 6.421 | 6.262 | 6.308 | 10,504,967 | -0.07(-1.13%) |
Dec 10, 2019 | 6.438 | 6.457 | 6.377 | 6.381 | 7,173,440 | -0.06(-1.01%) |
Dec 09, 2019 | 6.443 | 6.454 | 6.386 | 6.446 | 8,168,891 | +0.00(+0.08%) |
Dec 06, 2019 | 6.453 | 6.499 | 6.438 | 6.441 | 7,502,684 | -0.01(-0.15%) |
Dec 05, 2019 | 6.457 | 6.476 | 6.414 | 6.450 | 17,189,200 | -0.01(-0.23%) |
Dec 04, 2019 | 6.466 | 6.535 | 6.419 | 6.465 | 12,052,488 | -0.01(-0.17%) |
Dec 03, 2019 | 6.427 | 6.491 | 6.393 | 6.476 | 17,138,262 | +0.07(+1.05%) |
Dec 02, 2019 | 6.569 | 6.592 | 6.405 | 6.409 | 6,624,678 | -0.17(-2.64%) |
Nov 29, 2019 | 6.588 | 6.612 | 6.570 | 6.583 | 4,084,204 | +0.00(+0.06%) |
Nov 27, 2019 | 6.559 | 6.586 | 6.532 | 6.579 | 8,919,903 | +0.01(+0.22%) |
Nov 26, 2019 | 6.534 | 6.569 | 6.525 | 6.564 | 10,795,836 | +0.05(+0.81%) |
Nov 25, 2019 | 6.537 | 6.562 | 6.496 | 6.512 | 5,292,280 | -0.00(-0.08%) |
Nov 22, 2019 | 6.556 | 6.577 | 6.490 | 6.517 | 5,169,786 | -0.03(-0.50%) |
Nov 21, 2019 | 6.659 | 6.659 | 6.546 | 6.550 | 4,151,994 | -0.13(-2.00%) |
Nov 20, 2019 | 6.709 | 6.748 | 6.657 | 6.683 | 6,757,333 | -0.01(-0.18%) |
Nov 19, 2019 | 6.688 | 6.727 | 6.644 | 6.695 | 9,363,546 | +0.01(+0.16%) |
Nov 18, 2019 | 6.656 | 6.732 | 6.650 | 6.684 | 3,884,503 | +0.05(+0.70%) |
Nov 15, 2019 | 6.607 | 6.644 | 6.574 | 6.638 | 5,422,190 | +0.05(+0.74%) |
Nov 14, 2019 | 6.559 | 6.595 | 6.545 | 6.589 | 6,042,687 | +0.07(+1.07%) |
Nov 13, 2019 | 6.434 | 6.536 | 6.434 | 6.519 | 6,033,666 | +0.10(+1.55%) |
Nov 12, 2019 | 6.478 | 6.528 | 6.406 | 6.419 | 5,911,904 | -0.06(-0.90%) |
Nov 11, 2019 | 6.467 | 6.515 | 6.434 | 6.478 | 5,677,523 | +0.02(+0.24%) |
Nov 08, 2019 | 6.439 | 6.487 | 6.424 | 6.462 | 5,297,337 | +0.03(+0.40%) |
Nov 07, 2019 | 6.472 | 6.507 | 6.370 | 6.436 | 7,327,671 | -0.07(-1.10%) |
Nov 06, 2019 | 6.509 | 6.577 | 6.490 | 6.508 | 5,754,827 | -0.01(-0.15%) |
Nov 05, 2019 | 6.615 | 6.631 | 6.468 | 6.518 | 7,471,336 | -0.14(-2.08%) |
Nov 04, 2019 | 6.681 | 6.695 | 6.604 | 6.656 | 9,862,527 | -0.06(-0.83%) |