Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.235 | 6.252 | 6.138 | 6.195 | 15,275,724 | -0.15(-2.30%) |
Jan 30, 2020 | 6.219 | 6.373 | 6.179 | 6.341 | 19,527,424 | +0.02(+0.39%) |
Jan 29, 2020 | 6.438 | 6.471 | 6.308 | 6.317 | 12,022,877 | -0.15(-2.38%) |
Jan 28, 2020 | 6.471 | 6.520 | 6.406 | 6.471 | 8,844,195 | +0.04(+0.63%) |
Jan 27, 2020 | 6.463 | 6.536 | 6.414 | 6.430 | 13,148,533 | -0.19(-2.94%) |
Jan 24, 2020 | 6.649 | 6.694 | 6.544 | 6.625 | 17,544,100 | -0.10(-1.45%) |
Jan 23, 2020 | 6.552 | 6.771 | 6.479 | 6.723 | 31,149,146 | +0.21(+3.24%) |
Jan 22, 2020 | 6.528 | 6.536 | 6.455 | 6.511 | 25,486,870 | +0.08(+1.26%) |
Jan 21, 2020 | 6.633 | 6.666 | 6.430 | 6.430 | 39,186,988 | -0.42(-6.16%) |
Jan 17, 2020 | 6.844 | 6.893 | 6.779 | 6.852 | 15,023,724 | +0.16(+2.43%) |
Jan 16, 2020 | 6.641 | 6.731 | 6.617 | 6.690 | 20,345,572 | +0.10(+1.48%) |
Jan 15, 2020 | 6.698 | 6.706 | 6.552 | 6.593 | 20,273,954 | -0.21(-3.10%) |
Jan 14, 2020 | 6.747 | 6.804 | 6.690 | 6.804 | 10,401,616 | +0.02(+0.36%) |
Jan 13, 2020 | 6.779 | 6.828 | 6.755 | 6.779 | 13,596,039 | -0.02(-0.24%) |
Jan 10, 2020 | 6.974 | 7.007 | 6.771 | 6.796 | 15,043,307 | -0.15(-2.22%) |
Jan 09, 2020 | 6.950 | 6.966 | 6.869 | 6.950 | 19,202,044 | -0.12(-1.72%) |
Jan 08, 2020 | 7.120 | 7.218 | 7.031 | 7.072 | 20,769,990 | -0.11(-1.58%) |
Jan 07, 2020 | 7.185 | 7.226 | 7.120 | 7.185 | 13,257,583 | -0.13(-1.78%) |
Jan 06, 2020 | 7.299 | 7.405 | 7.250 | 7.315 | 14,980,840 | -0.19(-2.59%) |
Jan 03, 2020 | 7.445 | 7.563 | 7.413 | 7.510 | 23,141,938 | +0.02(+0.27%) |
Jan 02, 2020 | 7.320 | 7.515 | 7.304 | 7.490 | 12,687,217 | +0.23(+3.13%) |
Dec 31, 2019 | 7.222 | 7.271 | 7.214 | 7.263 | 3,345,491 | +0.00(+0.00%) |
Dec 30, 2019 | 7.287 | 7.287 | 7.226 | 7.263 | 7,666,905 | +0.04(+0.56%) |
Dec 27, 2019 | 7.247 | 7.279 | 7.190 | 7.222 | 8,073,345 | -0.03(-0.45%) |
Dec 26, 2019 | 7.174 | 7.263 | 7.166 | 7.255 | 10,304,239 | +0.15(+2.17%) |
Dec 24, 2019 | 7.117 | 7.137 | 7.084 | 7.101 | 2,026,346 | +0.02(+0.23%) |
Dec 23, 2019 | 7.076 | 7.141 | 7.052 | 7.084 | 10,081,539 | +0.11(+1.51%) |
Dec 20, 2019 | 7.068 | 7.093 | 6.979 | 6.979 | 13,188,501 | -0.11(-1.53%) |
Dec 19, 2019 | 6.976 | 7.103 | 6.976 | 7.087 | 21,859,798 | +0.10(+1.49%) |
Dec 18, 2019 | 6.856 | 7.035 | 6.848 | 6.984 | 32,177,460 | +0.18(+2.70%) |
Dec 17, 2019 | 6.720 | 6.840 | 6.688 | 6.800 | 20,047,350 | +0.08(+1.19%) |
Dec 16, 2019 | 6.800 | 6.864 | 6.712 | 6.720 | 16,870,250 | -0.02(-0.36%) |
Dec 13, 2019 | 6.712 | 6.872 | 6.704 | 6.744 | 18,323,156 | +0.00(+0.00%) |
Dec 12, 2019 | 6.648 | 6.760 | 6.640 | 6.744 | 12,102,177 | +0.16(+2.43%) |
Dec 11, 2019 | 6.648 | 6.664 | 6.544 | 6.584 | 26,495,538 | -0.02(-0.36%) |
Dec 10, 2019 | 6.656 | 6.668 | 6.568 | 6.608 | 13,676,708 | -0.03(-0.48%) |
Dec 09, 2019 | 6.528 | 6.676 | 6.528 | 6.640 | 25,015,948 | +0.02(+0.36%) |
Dec 06, 2019 | 6.656 | 6.656 | 6.544 | 6.616 | 15,751,422 | +0.03(+0.49%) |
Dec 05, 2019 | 6.592 | 6.648 | 6.552 | 6.584 | 13,583,485 | +0.06(+0.98%) |
Dec 04, 2019 | 6.432 | 6.544 | 6.416 | 6.520 | 14,381,401 | +0.13(+2.00%) |
Dec 03, 2019 | 6.400 | 6.424 | 6.344 | 6.392 | 10,953,307 | +0.04(+0.69%) |
Dec 02, 2019 | 6.333 | 6.380 | 6.317 | 6.349 | 15,055,890 | +0.08(+1.27%) |
Nov 29, 2019 | 6.245 | 6.309 | 6.237 | 6.269 | 19,982,362 | +0.00(+0.00%) |
Nov 27, 2019 | 6.205 | 6.293 | 6.113 | 6.269 | 16,826,052 | +0.06(+1.03%) |
Nov 26, 2019 | 6.221 | 6.229 | 6.093 | 6.205 | 22,098,814 | -0.13(-2.02%) |
Nov 25, 2019 | 6.388 | 6.420 | 6.309 | 6.333 | 13,165,811 | -0.06(-0.88%) |
Nov 22, 2019 | 6.325 | 6.420 | 6.321 | 6.388 | 18,341,282 | +0.09(+1.39%) |
Nov 21, 2019 | 6.293 | 6.317 | 6.213 | 6.301 | 40,756,248 | +0.10(+1.54%) |
Nov 20, 2019 | 6.213 | 6.229 | 6.145 | 6.205 | 8,977,766 | -0.04(-0.64%) |
Nov 19, 2019 | 6.253 | 6.253 | 6.189 | 6.245 | 12,069,113 | -0.03(-0.51%) |
Nov 18, 2019 | 6.349 | 6.365 | 6.229 | 6.277 | 15,557,395 | -0.14(-2.12%) |
Nov 15, 2019 | 6.357 | 6.412 | 6.349 | 6.412 | 8,531,239 | +0.10(+1.52%) |
Nov 14, 2019 | 6.341 | 6.380 | 6.285 | 6.317 | 15,538,640 | -0.04(-0.63%) |
Nov 13, 2019 | 6.365 | 6.404 | 6.285 | 6.357 | 17,169,220 | -0.09(-1.36%) |
Nov 12, 2019 | 6.428 | 6.452 | 6.365 | 6.444 | 13,581,388 | -0.10(-1.47%) |
Nov 11, 2019 | 6.516 | 6.548 | 6.476 | 6.540 | 19,693,486 | -0.01(-0.12%) |
Nov 08, 2019 | 6.652 | 6.684 | 6.504 | 6.548 | 19,007,606 | -0.28(-4.09%) |
Nov 07, 2019 | 6.844 | 6.892 | 6.820 | 6.828 | 25,993,012 | -0.05(-0.70%) |
Nov 06, 2019 | 6.884 | 6.963 | 6.812 | 6.876 | 13,676,364 | -0.15(-2.16%) |
Nov 05, 2019 | 6.916 | 7.043 | 6.900 | 7.027 | 37,840,244 | +0.12(+1.73%) |
Nov 04, 2019 | 7.003 | 7.003 | 6.884 | 6.908 | 13,553,649 | -0.04(-0.64%) |