Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.504 | 6.557 | 6.372 | 6.389 | 85,886 | -0.15(-2.30%) |
Jan 30, 2020 | 6.416 | 6.540 | 6.380 | 6.540 | 48,852 | +0.10(+1.51%) |
Jan 29, 2020 | 6.487 | 6.487 | 6.372 | 6.442 | 104,964 | +0.00(+0.00%) |
Jan 28, 2020 | 6.460 | 6.531 | 6.425 | 6.442 | 66,085 | -0.02(-0.27%) |
Jan 27, 2020 | 6.389 | 6.522 | 6.372 | 6.460 | 101,826 | -0.02(-0.27%) |
Jan 24, 2020 | 6.628 | 6.663 | 6.460 | 6.478 | 77,286 | -0.15(-2.27%) |
Jan 23, 2020 | 6.637 | 6.663 | 6.495 | 6.628 | 100,037 | -0.04(-0.66%) |
Jan 22, 2020 | 6.690 | 6.735 | 6.628 | 6.672 | 58,408 | -0.02(-0.26%) |
Jan 21, 2020 | 6.637 | 6.725 | 6.566 | 6.690 | 74,773 | +0.05(+0.80%) |
Jan 17, 2020 | 6.805 | 6.813 | 6.615 | 6.637 | 93,355 | -0.14(-2.09%) |
Jan 16, 2020 | 6.690 | 6.801 | 6.646 | 6.778 | 84,257 | +0.09(+1.32%) |
Jan 15, 2020 | 6.663 | 6.760 | 6.654 | 6.690 | 67,254 | +0.04(+0.53%) |
Jan 14, 2020 | 6.637 | 6.734 | 6.575 | 6.654 | 92,324 | +0.04(+0.53%) |
Jan 13, 2020 | 6.522 | 6.690 | 6.487 | 6.619 | 92,533 | +0.06(+0.94%) |
Jan 10, 2020 | 6.663 | 6.663 | 6.531 | 6.557 | 64,386 | -0.06(-0.93%) |
Jan 09, 2020 | 6.628 | 6.663 | 6.487 | 6.619 | 118,102 | +0.02(+0.27%) |
Jan 08, 2020 | 6.752 | 6.787 | 6.584 | 6.601 | 75,196 | -0.16(-2.35%) |
Jan 07, 2020 | 6.707 | 6.796 | 6.637 | 6.760 | 66,792 | +0.04(+0.53%) |
Jan 06, 2020 | 6.672 | 6.840 | 6.619 | 6.725 | 130,586 | +0.01(+0.13%) |
Jan 03, 2020 | 6.672 | 6.822 | 6.672 | 6.716 | 68,686 | +0.02(+0.26%) |
Jan 02, 2020 | 6.902 | 6.902 | 6.522 | 6.699 | 211,993 | -0.13(-1.94%) |
Dec 31, 2019 | 6.964 | 7.019 | 6.805 | 6.831 | 96,410 | -0.09(-1.28%) |
Dec 30, 2019 | 7.034 | 7.070 | 6.893 | 6.920 | 112,937 | -0.12(-1.76%) |
Dec 27, 2019 | 7.096 | 7.140 | 6.990 | 7.043 | 83,736 | -0.10(-1.36%) |
Dec 26, 2019 | 7.123 | 7.202 | 7.079 | 7.140 | 67,688 | +0.04(+0.50%) |
Dec 24, 2019 | 7.140 | 7.158 | 7.070 | 7.105 | 76,834 | -0.04(-0.62%) |
Dec 23, 2019 | 7.167 | 7.229 | 7.079 | 7.149 | 75,737 | -0.03(-0.37%) |
Dec 20, 2019 | 7.167 | 7.193 | 7.087 | 7.176 | 180,939 | +0.02(+0.25%) |
Dec 19, 2019 | 7.176 | 7.247 | 7.114 | 7.158 | 73,519 | -0.04(-0.49%) |
Dec 18, 2019 | 7.123 | 7.220 | 7.052 | 7.193 | 103,360 | +0.10(+1.37%) |
Dec 17, 2019 | 7.185 | 7.238 | 7.052 | 7.096 | 88,905 | -0.07(-0.99%) |
Dec 16, 2019 | 7.070 | 7.229 | 7.061 | 7.167 | 198,207 | +0.09(+1.25%) |
Dec 13, 2019 | 7.300 | 7.354 | 7.057 | 7.079 | 147,671 | -0.27(-3.61%) |
Dec 12, 2019 | 7.211 | 7.388 | 7.088 | 7.344 | 178,997 | +0.15(+2.09%) |
Dec 11, 2019 | 7.459 | 7.529 | 7.110 | 7.193 | 187,304 | -0.26(-3.44%) |
Dec 10, 2019 | 7.432 | 7.512 | 7.406 | 7.450 | 121,125 | +0.04(+0.60%) |
Dec 09, 2019 | 7.361 | 7.547 | 7.361 | 7.406 | 167,340 | +0.03(+0.36%) |
Dec 06, 2019 | 7.317 | 7.423 | 7.291 | 7.379 | 158,421 | +0.10(+1.33%) |
Dec 05, 2019 | 7.308 | 7.353 | 7.255 | 7.282 | 95,939 | -0.03(-0.36%) |
Dec 04, 2019 | 7.353 | 7.397 | 7.291 | 7.308 | 150,174 | -0.04(-0.48%) |
Dec 03, 2019 | 7.185 | 7.441 | 7.185 | 7.344 | 187,111 | +0.11(+1.47%) |
Dec 02, 2019 | 7.158 | 7.264 | 7.079 | 7.238 | 147,765 | +0.09(+1.24%) |
Nov 29, 2019 | 7.264 | 7.273 | 7.070 | 7.149 | 169,284 | -0.19(-2.53%) |
Nov 27, 2019 | 7.247 | 7.370 | 7.216 | 7.335 | 213,642 | +0.08(+1.10%) |
Nov 26, 2019 | 7.326 | 7.379 | 7.238 | 7.255 | 140,509 | -0.07(-0.96%) |
Nov 25, 2019 | 7.326 | 7.406 | 7.264 | 7.326 | 122,917 | +0.00(+0.00%) |
Nov 22, 2019 | 7.353 | 7.432 | 7.291 | 7.326 | 144,050 | -0.03(-0.36%) |
Nov 21, 2019 | 7.379 | 7.494 | 7.326 | 7.353 | 141,326 | -0.03(-0.36%) |
Nov 20, 2019 | 7.335 | 7.423 | 7.335 | 7.379 | 142,254 | +0.03(+0.36%) |
Nov 19, 2019 | 7.379 | 7.406 | 7.291 | 7.353 | 107,982 | -0.01(-0.12%) |
Nov 18, 2019 | 7.291 | 7.414 | 7.291 | 7.361 | 82,222 | +0.02(+0.24%) |
Nov 15, 2019 | 7.149 | 7.353 | 7.149 | 7.344 | 166,455 | +0.17(+2.40%) |
Nov 14, 2019 | 7.119 | 7.320 | 7.119 | 7.171 | 209,691 | +0.01(+0.12%) |
Nov 13, 2019 | 6.856 | 7.198 | 6.795 | 7.163 | 197,403 | +0.19(+2.76%) |
Nov 12, 2019 | 6.979 | 7.136 | 6.917 | 6.970 | 274,954 | +0.05(+0.76%) |
Nov 11, 2019 | 6.436 | 7.128 | 6.375 | 6.917 | 485,586 | +0.61(+9.72%) |
Nov 08, 2019 | 6.147 | 6.416 | 5.998 | 6.305 | 330,391 | +0.32(+5.42%) |
Nov 07, 2019 | 6.340 | 6.340 | 5.972 | 5.981 | 178,611 | -0.28(-4.48%) |
Nov 06, 2019 | 6.147 | 6.348 | 6.147 | 6.261 | 112,302 | +0.11(+1.71%) |
Nov 05, 2019 | 6.392 | 6.418 | 6.147 | 6.156 | 168,272 | -0.23(-3.57%) |
Nov 04, 2019 | 6.488 | 6.550 | 6.353 | 6.383 | 220,878 | -0.10(-1.49%) |