Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.339 | 6.346 | 6.253 | 6.253 | 1,152,600 | -0.07(-1.05%) |
Jan 30, 2020 | 6.319 | 6.333 | 6.293 | 6.319 | 460,150 | -0.01(-0.11%) |
Jan 29, 2020 | 6.346 | 6.379 | 6.326 | 6.326 | 508,644 | +0.01(+0.21%) |
Jan 28, 2020 | 6.279 | 6.326 | 6.266 | 6.313 | 531,743 | +0.05(+0.74%) |
Jan 27, 2020 | 6.266 | 6.313 | 6.253 | 6.266 | 1,134,896 | -0.09(-1.46%) |
Jan 24, 2020 | 6.459 | 6.486 | 6.333 | 6.359 | 1,460,181 | -0.08(-1.24%) |
Jan 23, 2020 | 6.492 | 6.492 | 6.439 | 6.439 | 947,345 | -0.06(-0.92%) |
Jan 22, 2020 | 6.506 | 6.519 | 6.486 | 6.499 | 495,985 | +0.01(+0.21%) |
Jan 21, 2020 | 6.452 | 6.499 | 6.446 | 6.486 | 983,031 | +0.04(+0.62%) |
Jan 17, 2020 | 6.459 | 6.472 | 6.439 | 6.446 | 490,685 | +0.00(+0.00%) |
Jan 16, 2020 | 6.446 | 6.466 | 6.432 | 6.446 | 666,857 | +0.02(+0.31%) |
Jan 15, 2020 | 6.406 | 6.452 | 6.399 | 6.426 | 632,494 | +0.03(+0.42%) |
Jan 14, 2020 | 6.446 | 6.446 | 6.386 | 6.399 | 1,490,834 | -0.03(-0.52%) |
Jan 13, 2020 | 6.459 | 6.472 | 6.426 | 6.432 | 766,552 | +0.01(+0.10%) |
Jan 10, 2020 | 6.472 | 6.479 | 6.426 | 6.426 | 976,926 | -0.02(-0.31%) |
Jan 09, 2020 | 6.406 | 6.465 | 6.399 | 6.446 | 683,765 | +0.09(+1.35%) |
Jan 08, 2020 | 6.379 | 6.426 | 6.360 | 6.360 | 956,937 | +0.00(+0.00%) |
Jan 07, 2020 | 6.459 | 6.465 | 6.360 | 6.360 | 1,522,342 | -0.10(-1.54%) |
Jan 06, 2020 | 6.465 | 6.485 | 6.446 | 6.459 | 1,276,048 | -0.05(-0.71%) |
Jan 03, 2020 | 6.532 | 6.558 | 6.492 | 6.505 | 1,291,083 | -0.05(-0.81%) |
Jan 02, 2020 | 6.578 | 6.598 | 6.558 | 6.558 | 1,043,110 | -0.01(-0.10%) |
Dec 31, 2019 | 6.499 | 6.565 | 6.485 | 6.565 | 1,270,986 | +0.09(+1.33%) |
Dec 30, 2019 | 6.499 | 6.499 | 6.439 | 6.479 | 726,993 | -0.01(-0.10%) |
Dec 27, 2019 | 6.465 | 6.492 | 6.439 | 6.485 | 674,555 | +0.05(+0.82%) |
Dec 26, 2019 | 6.432 | 6.452 | 6.432 | 6.432 | 398,947 | +0.01(+0.10%) |
Dec 24, 2019 | 6.432 | 6.446 | 6.419 | 6.426 | 192,665 | -0.01(-0.10%) |
Dec 23, 2019 | 6.432 | 6.446 | 6.406 | 6.432 | 483,360 | +0.01(+0.10%) |
Dec 20, 2019 | 6.393 | 6.426 | 6.393 | 6.426 | 548,075 | +0.06(+0.94%) |
Dec 19, 2019 | 6.366 | 6.389 | 6.353 | 6.366 | 573,489 | +0.01(+0.10%) |
Dec 18, 2019 | 6.379 | 6.386 | 6.353 | 6.360 | 495,581 | -0.01(-0.21%) |
Dec 17, 2019 | 6.379 | 6.381 | 6.353 | 6.373 | 419,872 | +0.01(+0.10%) |
Dec 16, 2019 | 6.353 | 6.386 | 6.333 | 6.366 | 726,094 | +0.04(+0.63%) |
Dec 13, 2019 | 6.360 | 6.360 | 6.293 | 6.327 | 705,985 | +0.11(+1.83%) |
Dec 12, 2019 | 6.117 | 6.219 | 6.110 | 6.213 | 697,984 | +0.12(+1.89%) |
Dec 11, 2019 | 6.174 | 6.193 | 6.097 | 6.097 | 1,247,365 | -0.07(-1.14%) |
Dec 10, 2019 | 6.155 | 6.193 | 6.136 | 6.168 | 577,759 | -0.01(-0.10%) |
Dec 09, 2019 | 6.161 | 6.181 | 6.153 | 6.174 | 613,504 | +0.04(+0.63%) |
Dec 06, 2019 | 6.142 | 6.181 | 6.129 | 6.136 | 702,280 | -0.01(-0.10%) |
Dec 05, 2019 | 6.142 | 6.142 | 6.091 | 6.142 | 880,517 | +0.02(+0.31%) |
Dec 04, 2019 | 6.117 | 6.136 | 6.110 | 6.123 | 625,304 | +0.02(+0.31%) |
Dec 03, 2019 | 6.085 | 6.110 | 6.046 | 6.104 | 654,239 | -0.02(-0.31%) |
Dec 02, 2019 | 6.168 | 6.181 | 6.123 | 6.123 | 735,878 | -0.03(-0.52%) |
Nov 29, 2019 | 6.129 | 6.168 | 6.124 | 6.155 | 513,829 | +0.03(+0.52%) |
Nov 27, 2019 | 6.123 | 6.155 | 6.091 | 6.123 | 572,847 | +0.01(+0.10%) |
Nov 26, 2019 | 6.123 | 6.142 | 6.110 | 6.117 | 524,067 | +0.01(+0.21%) |
Nov 25, 2019 | 6.136 | 6.168 | 6.104 | 6.104 | 712,056 | -0.02(-0.31%) |
Nov 22, 2019 | 6.078 | 6.129 | 6.078 | 6.123 | 581,747 | +0.04(+0.74%) |
Nov 21, 2019 | 6.059 | 6.104 | 6.046 | 6.078 | 598,831 | +0.03(+0.42%) |
Nov 20, 2019 | 6.053 | 6.087 | 6.030 | 6.053 | 642,131 | -0.01(-0.21%) |
Nov 19, 2019 | 6.097 | 6.097 | 6.059 | 6.065 | 595,583 | -0.02(-0.32%) |
Nov 18, 2019 | 6.091 | 6.104 | 6.059 | 6.085 | 498,778 | -0.01(-0.11%) |
Nov 15, 2019 | 6.033 | 6.104 | 6.033 | 6.091 | 506,647 | +0.07(+1.17%) |
Nov 14, 2019 | 6.040 | 6.053 | 6.008 | 6.021 | 1,116,039 | -0.02(-0.32%) |
Nov 13, 2019 | 6.078 | 6.089 | 6.040 | 6.040 | 875,111 | -0.05(-0.84%) |
Nov 12, 2019 | 6.072 | 6.110 | 6.065 | 6.091 | 555,794 | +0.01(+0.10%) |
Nov 11, 2019 | 6.072 | 6.091 | 6.062 | 6.084 | 488,891 | +0.00(+0.00%) |
Nov 08, 2019 | 6.053 | 6.084 | 6.037 | 6.084 | 603,509 | +0.03(+0.42%) |
Nov 07, 2019 | 6.002 | 6.059 | 6.002 | 6.059 | 685,764 | +0.07(+1.17%) |
Nov 06, 2019 | 6.046 | 6.053 | 5.976 | 5.989 | 1,214,144 | -0.06(-0.95%) |
Nov 05, 2019 | 6.040 | 6.053 | 6.021 | 6.046 | 804,146 | +0.03(+0.53%) |
Nov 04, 2019 | 6.008 | 6.053 | 6.002 | 6.014 | 791,255 | +0.02(+0.32%) |