Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.600 | 6.630 | 6.540 | 6.540 | 555,500 | -0.05(-0.76%) |
Dec 30, 2019 | 6.540 | 6.610 | 6.540 | 6.590 | 746,681 | +0.08(+1.23%) |
Dec 27, 2019 | 6.560 | 6.605 | 6.510 | 6.510 | 737,300 | -0.05(-0.76%) |
Dec 26, 2019 | 6.550 | 6.630 | 6.490 | 6.560 | 657,654 | +0.06(+0.92%) |
Dec 24, 2019 | 6.470 | 6.500 | 6.440 | 6.500 | 429,800 | +0.13(+2.04%) |
Dec 23, 2019 | 6.330 | 6.415 | 6.310 | 6.370 | 1,092,121 | +0.09(+1.43%) |
Dec 20, 2019 | 6.280 | 6.320 | 6.260 | 6.280 | 311,400 | +0.04(+0.64%) |
Dec 19, 2019 | 6.190 | 6.280 | 6.190 | 6.240 | 308,532 | +0.02(+0.32%) |
Dec 18, 2019 | 6.180 | 6.240 | 6.180 | 6.220 | 458,533 | +0.01(+0.16%) |
Dec 17, 2019 | 6.210 | 6.237 | 6.190 | 6.210 | 339,275 | -0.01(-0.16%) |
Dec 16, 2019 | 6.200 | 6.250 | 6.200 | 6.220 | 494,001 | +0.03(+0.48%) |
Dec 13, 2019 | 6.160 | 6.230 | 6.160 | 6.190 | 446,800 | +0.00(+0.00%) |
Dec 12, 2019 | 6.270 | 6.270 | 6.140 | 6.190 | 508,666 | +0.00(+0.00%) |
Dec 11, 2019 | 6.140 | 6.200 | 6.103 | 6.190 | 504,930 | +0.08(+1.31%) |
Dec 10, 2019 | 6.110 | 6.130 | 6.093 | 6.110 | 191,094 | +0.03(+0.49%) |
Dec 09, 2019 | 6.080 | 6.110 | 6.080 | 6.080 | 409,947 | +0.00(+0.00%) |
Dec 06, 2019 | 6.200 | 6.200 | 6.070 | 6.080 | 623,500 | -0.14(-2.25%) |
Dec 05, 2019 | 6.200 | 6.230 | 6.180 | 6.220 | 316,464 | +0.05(+0.81%) |
Dec 04, 2019 | 6.230 | 6.240 | 6.160 | 6.170 | 515,444 | -0.12(-1.91%) |
Dec 03, 2019 | 6.250 | 6.310 | 6.250 | 6.290 | 477,405 | +0.10(+1.62%) |
Dec 02, 2019 | 6.200 | 6.220 | 6.180 | 6.190 | 438,868 | -0.05(-0.80%) |
Nov 29, 2019 | 6.220 | 6.250 | 6.180 | 6.240 | 208,900 | +0.03(+0.48%) |
Nov 27, 2019 | 6.220 | 6.220 | 6.190 | 6.210 | 239,200 | -0.04(-0.64%) |
Nov 26, 2019 | 6.180 | 6.260 | 6.160 | 6.250 | 339,790 | +0.08(+1.30%) |
Nov 25, 2019 | 6.200 | 6.230 | 6.170 | 6.170 | 294,950 | -0.07(-1.12%) |
Nov 22, 2019 | 6.250 | 6.280 | 6.220 | 6.240 | 317,100 | -0.02(-0.32%) |
Nov 21, 2019 | 6.290 | 6.300 | 6.240 | 6.260 | 251,868 | -0.03(-0.48%) |
Nov 20, 2019 | 6.270 | 6.310 | 6.230 | 6.290 | 327,454 | +0.01(+0.16%) |
Nov 19, 2019 | 6.220 | 6.300 | 6.220 | 6.280 | 375,021 | +0.03(+0.48%) |
Nov 18, 2019 | 6.210 | 6.260 | 6.210 | 6.250 | 348,291 | +0.05(+0.81%) |
Nov 15, 2019 | 6.210 | 6.240 | 6.200 | 6.200 | 405,200 | -0.04(-0.64%) |
Nov 14, 2019 | 6.240 | 6.260 | 6.200 | 6.240 | 599,292 | +0.01(+0.16%) |
Nov 13, 2019 | 6.240 | 6.240 | 6.180 | 6.230 | 560,622 | +0.07(+1.14%) |
Nov 12, 2019 | 6.130 | 6.180 | 6.090 | 6.160 | 493,280 | +0.00(+0.00%) |
Nov 11, 2019 | 6.170 | 6.200 | 6.090 | 6.160 | 618,005 | -0.01(-0.16%) |
Nov 08, 2019 | 6.200 | 6.230 | 6.160 | 6.170 | 760,100 | -0.09(-1.44%) |
Nov 07, 2019 | 6.400 | 6.430 | 6.200 | 6.260 | 2,078,717 | -0.16(-2.49%) |
Nov 06, 2019 | 6.450 | 6.470 | 6.410 | 6.420 | 2,352,925 | -0.04(-0.62%) |
Nov 05, 2019 | 6.590 | 6.590 | 6.420 | 6.460 | 1,068,109 | -0.16(-2.42%) |
Nov 04, 2019 | 6.700 | 6.700 | 6.590 | 6.620 | 362,604 | -0.01(-0.15%) |
Nov 01, 2019 | 6.610 | 6.650 | 6.580 | 6.630 | 398,900 | -0.01(-0.15%) |
Oct 31, 2019 | 6.610 | 6.670 | 6.595 | 6.640 | 900,656 | +0.09(+1.37%) |
Oct 30, 2019 | 6.500 | 6.564 | 6.470 | 6.550 | 1,295,187 | +0.05(+0.77%) |
Oct 29, 2019 | 6.510 | 6.520 | 6.450 | 6.500 | 393,239 | +0.00(+0.00%) |
Oct 28, 2019 | 6.620 | 6.620 | 6.500 | 6.500 | 571,914 | -0.10(-1.52%) |
Oct 25, 2019 | 6.730 | 6.730 | 6.520 | 6.600 | 1,767,900 | +0.06(+0.92%) |
Oct 24, 2019 | 6.500 | 6.560 | 6.500 | 6.540 | 537,676 | +0.09(+1.40%) |
Oct 23, 2019 | 6.440 | 6.470 | 6.435 | 6.450 | 568,083 | +0.03(+0.47%) |
Oct 22, 2019 | 6.400 | 6.440 | 6.400 | 6.420 | 452,832 | +0.01(+0.16%) |
Oct 21, 2019 | 6.520 | 6.530 | 6.400 | 6.410 | 599,538 | -0.02(-0.31%) |
Oct 18, 2019 | 6.420 | 6.450 | 6.400 | 6.430 | 120,500 | -0.00(-0.08%) |
Oct 17, 2019 | 6.440 | 6.480 | 6.420 | 6.435 | 639,155 | +0.06(+1.02%) |
Oct 16, 2019 | 6.360 | 6.400 | 6.340 | 6.370 | 476,954 | -0.00(-0.08%) |
Oct 15, 2019 | 6.430 | 6.440 | 6.344 | 6.375 | 428,641 | -0.09(-1.47%) |
Oct 14, 2019 | 6.420 | 6.489 | 6.420 | 6.470 | 180,683 | +0.05(+0.78%) |
Oct 11, 2019 | 6.410 | 6.430 | 6.360 | 6.420 | 725,500 | -0.01(-0.16%) |
Oct 10, 2019 | 6.460 | 6.500 | 6.390 | 6.430 | 441,105 | -0.08(-1.23%) |
Oct 09, 2019 | 6.520 | 6.540 | 6.480 | 6.510 | 402,937 | +0.01(+0.15%) |
Oct 08, 2019 | 6.500 | 6.525 | 6.455 | 6.500 | 680,224 | +0.11(+1.72%) |
Oct 07, 2019 | 6.480 | 6.480 | 6.370 | 6.390 | 403,756 | -0.04(-0.62%) |
Oct 04, 2019 | 6.470 | 6.470 | 6.360 | 6.430 | 654,200 | -0.01(-0.16%) |
Oct 03, 2019 | 6.400 | 6.525 | 6.390 | 6.440 | 728,546 | +0.02(+0.31%) |
Oct 02, 2019 | 6.440 | 6.460 | 6.390 | 6.420 | 1,705,491 | +0.09(+1.42%) |