Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.888 | 5.900 | 5.810 | 5.810 | 2,600 | -0.02(-0.34%) |
Dec 30, 2019 | 5.900 | 5.900 | 5.830 | 5.830 | 683 | -0.08(-1.44%) |
Dec 27, 2019 | 6.000 | 6.000 | 5.830 | 5.915 | 7,900 | -0.08(-1.42%) |
Dec 26, 2019 | 6.030 | 6.030 | 6.000 | 6.000 | 285 | +0.05(+0.87%) |
Dec 24, 2019 | 6.020 | 6.020 | 5.940 | 5.948 | 54,100 | -0.08(-1.36%) |
Dec 23, 2019 | 6.005 | 6.030 | 6.005 | 6.030 | 540 | -0.09(-1.47%) |
Dec 20, 2019 | 6.165 | 6.165 | 6.070 | 6.120 | 3,800 | -0.09(-1.45%) |
Dec 19, 2019 | 6.150 | 6.210 | 6.150 | 6.210 | 1,300 | -0.05(-0.88%) |
Dec 18, 2019 | 6.265 | 6.265 | 6.265 | 6.265 | 936 | +0.00(+0.08%) |
Dec 17, 2019 | 6.200 | 6.260 | 6.172 | 6.260 | 4,625 | +0.01(+0.16%) |
Dec 16, 2019 | 6.200 | 6.250 | 6.200 | 6.250 | 1,150 | -0.01(-0.24%) |
Dec 13, 2019 | 6.265 | 6.265 | 6.265 | 6.265 | 3,100 | +0.06(+1.05%) |
Dec 11, 2019 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.05%) | |
Dec 10, 2019 | 6.270 | 6.270 | 6.197 | 6.197 | 15,201 | -0.10(-1.63%) |
Dec 09, 2019 | 6.300 | 6.300 | 6.300 | 6.300 | 2,006 | +0.05(+0.80%) |
Dec 06, 2019 | 6.250 | 6.250 | 6.250 | 10 | +0.00(+0.00%) | |
Dec 04, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.07(+1.05%) | |
Dec 03, 2019 | 6.185 | 6.185 | 6.185 | 53 | +0.00(+0.00%) | |
Dec 02, 2019 | 6.290 | 6.290 | 6.185 | 6.185 | 2,210 | -0.08(-1.20%) |
Nov 27, 2019 | 6.260 | 6.260 | 6.260 | 0 | -0.03(-0.48%) | |
Nov 26, 2019 | 6.276 | 6.290 | 6.276 | 6.290 | 1,450 | +0.14(+2.28%) |
Nov 22, 2019 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
Nov 21, 2019 | 6.200 | 6.200 | 6.150 | 6.150 | 775 | -0.05(-0.81%) |
Nov 20, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 726 | -0.08(-1.35%) |
Nov 19, 2019 | 6.285 | 6.285 | 6.285 | 29 | +0.00(+0.00%) | |
Nov 18, 2019 | 6.070 | 6.285 | 6.070 | 6.285 | 505 | -0.04(-0.71%) |
Nov 15, 2019 | 6.277 | 6.330 | 6.253 | 6.330 | 40,200 | +0.08(+1.25%) |
Nov 14, 2019 | 6.450 | 6.450 | 6.252 | 6.252 | 1,632 | -0.28(-4.26%) |
Nov 13, 2019 | 6.530 | 6.530 | 6.530 | 17 | +0.00(+0.00%) | |
Nov 12, 2019 | 6.340 | 6.630 | 6.250 | 6.530 | 30,202 | +0.08(+1.24%) |
Nov 11, 2019 | 6.450 | 6.450 | 6.450 | 6.450 | 5,718 | -0.15(-2.27%) |
Nov 08, 2019 | 6.690 | 6.700 | 6.600 | 6.600 | 34,600 | +0.15(+2.32%) |
Nov 07, 2019 | 6.470 | 6.470 | 6.390 | 6.451 | 21,350 | -0.01(-0.11%) |
Nov 06, 2019 | 6.458 | 6.458 | 6.458 | 83 | +0.00(+0.00%) | |
Nov 05, 2019 | 6.458 | 6.458 | 6.458 | 5 | +0.00(+0.00%) | |
Nov 04, 2019 | 6.350 | 6.500 | 6.350 | 6.458 | 1,940 | -0.05(-0.80%) |
Nov 01, 2019 | 6.300 | 6.510 | 6.300 | 6.510 | 11,100 | +0.25(+3.99%) |
Oct 31, 2019 | 6.260 | 6.260 | 6.260 | 6.260 | 2,425 | -0.09(-1.42%) |
Oct 30, 2019 | 6.350 | 6.350 | 6.350 | 6.350 | 335 | -0.02(-0.24%) |
Oct 29, 2019 | 6.352 | 6.365 | 6.352 | 6.365 | 1,225 | -0.01(-0.24%) |
Oct 28, 2019 | 6.315 | 6.380 | 6.315 | 6.380 | 2,060 | +0.00(+0.00%) |
Oct 25, 2019 | 6.380 | 6.380 | 6.380 | 6.380 | 100 | +0.16(+2.57%) |
Oct 24, 2019 | 6.220 | 6.220 | 6.220 | 6.220 | 3,000 | +0.00(+0.00%) |
Oct 23, 2019 | 6.130 | 6.220 | 6.130 | 6.220 | 75,396 | -0.10(-1.58%) |
Oct 22, 2019 | 6.320 | 6.320 | 6.320 | 70 | +0.00(+0.00%) | |
Oct 21, 2019 | 6.090 | 6.320 | 6.090 | 6.320 | 733 | -0.11(-1.71%) |
Oct 18, 2019 | 6.250 | 6.430 | 6.250 | 6.430 | 800 | +0.20(+3.21%) |
Oct 17, 2019 | 6.300 | 6.405 | 6.230 | 6.230 | 14,417 | -0.14(-2.26%) |
Oct 16, 2019 | 6.380 | 6.380 | 6.374 | 6.374 | 3,092 | -0.01(-0.09%) |
Oct 15, 2019 | 6.380 | 6.380 | 6.380 | 6.380 | 53,538 | +0.00(+0.00%) |
Oct 14, 2019 | 6.160 | 6.380 | 6.160 | 6.380 | 1,307 | +0.03(+0.47%) |
Oct 11, 2019 | 6.350 | 6.350 | 6.350 | 6.350 | 1,000 | +0.15(+2.42%) |
Oct 10, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 270 | -0.01(-0.16%) |
Oct 09, 2019 | 6.270 | 6.270 | 6.210 | 6.210 | 416 | +0.01(+0.16%) |
Oct 08, 2019 | 6.138 | 6.200 | 6.138 | 6.200 | 56,301 | +0.04(+0.65%) |
Oct 07, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 625 | -0.04(-0.65%) |
Oct 04, 2019 | 6.150 | 6.200 | 6.150 | 6.200 | 1,500 | +0.07(+1.14%) |
Oct 03, 2019 | 6.155 | 6.155 | 6.130 | 6.130 | 328,000 | -0.07(-1.13%) |
Oct 02, 2019 | 6.281 | 6.281 | 6.200 | 6.200 | 41,235 | -0.23(-3.54%) |