Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.070 | 6.100 | 5.970 | 6.020 | 27,571,900 | -0.06(-0.99%) |
Jan 30, 2020 | 6.060 | 6.130 | 6.010 | 6.080 | 28,495,472 | +0.02(+0.33%) |
Jan 29, 2020 | 6.110 | 6.150 | 6.030 | 6.060 | 18,542,114 | -0.01(-0.16%) |
Jan 28, 2020 | 5.980 | 6.190 | 5.940 | 6.070 | 27,490,968 | +0.14(+2.36%) |
Jan 27, 2020 | 6.050 | 6.060 | 5.900 | 5.930 | 25,799,028 | -0.17(-2.79%) |
Jan 24, 2020 | 6.410 | 6.425 | 6.090 | 6.100 | 33,677,600 | -0.29(-4.54%) |
Jan 23, 2020 | 6.530 | 6.540 | 6.390 | 6.390 | 24,205,546 | -0.13(-1.99%) |
Jan 22, 2020 | 6.650 | 6.660 | 6.500 | 6.520 | 18,936,848 | -0.11(-1.66%) |
Jan 21, 2020 | 6.670 | 6.710 | 6.580 | 6.630 | 22,624,772 | -0.04(-0.60%) |
Jan 17, 2020 | 6.830 | 6.840 | 6.630 | 6.670 | 23,112,500 | -0.14(-2.06%) |
Jan 16, 2020 | 6.880 | 6.910 | 6.800 | 6.810 | 19,005,548 | -0.04(-0.58%) |
Jan 15, 2020 | 6.860 | 6.920 | 6.790 | 6.850 | 13,559,548 | +0.08(+1.18%) |
Jan 14, 2020 | 6.780 | 6.810 | 6.700 | 6.770 | 8,765,773 | +0.00(+0.00%) |
Jan 13, 2020 | 6.660 | 6.800 | 6.610 | 6.770 | 10,413,895 | +0.15(+2.27%) |
Jan 10, 2020 | 6.710 | 6.795 | 6.600 | 6.620 | 19,879,700 | -0.08(-1.19%) |
Jan 09, 2020 | 6.660 | 6.780 | 6.660 | 6.700 | 17,969,260 | +0.11(+1.67%) |
Jan 08, 2020 | 6.480 | 6.620 | 6.460 | 6.590 | 17,936,308 | +0.10(+1.54%) |
Jan 07, 2020 | 6.330 | 6.500 | 6.310 | 6.490 | 24,639,328 | +0.22(+3.51%) |
Jan 06, 2020 | 6.140 | 6.320 | 6.140 | 6.270 | 21,705,932 | +0.04(+0.64%) |
Jan 03, 2020 | 6.120 | 6.230 | 6.110 | 6.230 | 10,289,900 | +0.08(+1.30%) |
Jan 02, 2020 | 6.190 | 6.200 | 6.120 | 6.150 | 16,609,280 | +0.03(+0.49%) |
Dec 31, 2019 | 6.175 | 6.175 | 6.110 | 6.120 | 10,071,100 | -0.02(-0.33%) |
Dec 30, 2019 | 6.290 | 6.290 | 6.050 | 6.140 | 14,308,589 | -0.11(-1.76%) |
Dec 27, 2019 | 6.350 | 6.350 | 6.220 | 6.250 | 7,769,100 | -0.05(-0.79%) |
Dec 26, 2019 | 6.330 | 6.380 | 6.290 | 6.300 | 9,597,123 | -0.03(-0.47%) |
Dec 24, 2019 | 6.280 | 6.330 | 6.250 | 6.330 | 3,160,800 | +0.05(+0.80%) |
Dec 23, 2019 | 6.240 | 6.340 | 6.200 | 6.280 | 11,451,667 | +0.02(+0.32%) |
Dec 20, 2019 | 6.280 | 6.295 | 6.110 | 6.260 | 23,020,700 | -0.02(-0.32%) |
Dec 19, 2019 | 6.260 | 6.300 | 6.230 | 6.280 | 6,612,288 | +0.01(+0.16%) |
Dec 18, 2019 | 6.260 | 6.300 | 6.220 | 6.270 | 10,383,040 | +0.00(+0.00%) |
Dec 17, 2019 | 6.270 | 6.310 | 6.230 | 6.270 | 9,110,008 | +0.00(+0.00%) |
Dec 16, 2019 | 6.220 | 6.320 | 6.210 | 6.270 | 7,772,877 | +0.05(+0.80%) |
Dec 13, 2019 | 6.230 | 6.275 | 6.170 | 6.220 | 11,547,600 | +0.02(+0.32%) |
Dec 12, 2019 | 6.130 | 6.240 | 6.110 | 6.200 | 14,730,056 | +0.06(+0.98%) |
Dec 11, 2019 | 6.130 | 6.150 | 6.030 | 6.140 | 13,774,791 | +0.01(+0.16%) |
Dec 10, 2019 | 6.140 | 6.190 | 6.100 | 6.130 | 8,983,928 | -0.03(-0.49%) |
Dec 09, 2019 | 6.240 | 6.260 | 6.120 | 6.160 | 10,098,567 | -0.05(-0.88%) |
Dec 06, 2019 | 6.250 | 6.280 | 6.210 | 6.215 | 6,653,000 | -0.03(-0.40%) |
Dec 05, 2019 | 6.250 | 6.290 | 6.190 | 6.240 | 7,739,553 | +0.02(+0.32%) |
Dec 04, 2019 | 6.180 | 6.240 | 6.160 | 6.220 | 11,092,644 | +0.08(+1.30%) |
Dec 03, 2019 | 6.150 | 6.170 | 6.110 | 6.140 | 15,109,628 | -0.04(-0.65%) |
Dec 02, 2019 | 6.210 | 6.230 | 6.130 | 6.180 | 12,372,104 | -0.05(-0.80%) |
Nov 29, 2019 | 6.220 | 6.275 | 6.160 | 6.230 | 4,843,200 | +0.00(+0.00%) |
Nov 27, 2019 | 6.260 | 6.285 | 6.200 | 6.230 | 10,840,100 | -0.03(-0.48%) |
Nov 26, 2019 | 6.260 | 6.280 | 6.200 | 6.260 | 15,259,444 | -0.02(-0.32%) |
Nov 25, 2019 | 6.100 | 6.290 | 6.050 | 6.280 | 37,810,608 | +0.19(+3.12%) |
Nov 22, 2019 | 6.100 | 6.100 | 6.040 | 6.090 | 9,314,000 | +0.00(+0.00%) |
Nov 21, 2019 | 6.230 | 6.270 | 6.060 | 6.090 | 12,958,409 | -0.14(-2.25%) |
Nov 20, 2019 | 6.290 | 6.300 | 6.210 | 6.230 | 10,991,609 | -0.07(-1.11%) |
Nov 19, 2019 | 6.290 | 6.320 | 6.190 | 6.300 | 12,175,370 | +0.04(+0.64%) |
Nov 18, 2019 | 6.270 | 6.280 | 6.190 | 6.260 | 8,746,739 | -0.02(-0.32%) |
Nov 15, 2019 | 6.350 | 6.350 | 6.260 | 6.280 | 9,080,100 | -0.05(-0.79%) |
Nov 14, 2019 | 6.300 | 6.360 | 6.280 | 6.330 | 4,907,049 | +0.02(+0.32%) |
Nov 13, 2019 | 6.310 | 6.390 | 6.300 | 6.310 | 8,631,716 | -0.03(-0.47%) |
Nov 12, 2019 | 6.300 | 6.390 | 6.280 | 6.340 | 14,555,468 | +0.04(+0.63%) |
Nov 11, 2019 | 6.240 | 6.310 | 6.230 | 6.300 | 8,783,744 | +0.02(+0.32%) |
Nov 08, 2019 | 6.270 | 6.290 | 6.180 | 6.280 | 9,467,300 | +0.05(+0.80%) |
Nov 07, 2019 | 6.290 | 6.340 | 6.220 | 6.230 | 12,116,104 | -0.06(-0.95%) |
Nov 06, 2019 | 6.270 | 6.320 | 6.220 | 6.290 | 10,194,551 | -0.00(-0.08%) |
Nov 05, 2019 | 6.280 | 6.320 | 6.200 | 6.295 | 17,828,840 | +0.04(+0.72%) |
Nov 04, 2019 | 6.340 | 6.340 | 6.240 | 6.250 | 14,777,965 | -0.10(-1.57%) |