Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.482 | 6.810 | 6.482 | 6.660 | 17,458 | +0.09(+1.43%) |
Dec 30, 2019 | 6.482 | 6.575 | 6.256 | 6.566 | 29,105 | +0.00(+0.00%) |
Dec 27, 2019 | 6.547 | 6.575 | 6.547 | 6.566 | 2,129 | -0.01(-0.14%) |
Dec 26, 2019 | 6.435 | 6.575 | 6.322 | 6.575 | 6,298 | +0.20(+3.09%) |
Dec 24, 2019 | 6.416 | 6.431 | 6.312 | 6.378 | 1,277 | +0.17(+2.72%) |
Dec 23, 2019 | 6.482 | 6.482 | 6.162 | 6.209 | 21,610 | +0.00(+0.00%) |
Dec 20, 2019 | 6.388 | 6.482 | 6.134 | 6.209 | 35,024 | +0.09(+1.54%) |
Dec 19, 2019 | 6.228 | 6.482 | 6.115 | 6.115 | 45,305 | +0.00(+0.00%) |
Dec 18, 2019 | 6.237 | 6.237 | 6.115 | 6.115 | 18,322 | +0.01(+0.15%) |
Dec 17, 2019 | 6.529 | 6.575 | 6.106 | 6.106 | 25,535 | -0.29(-4.55%) |
Dec 16, 2019 | 6.275 | 6.669 | 6.206 | 6.397 | 5,152 | -0.18(-2.71%) |
Dec 13, 2019 | 6.575 | 6.575 | 6.575 | 6.575 | 958 | +0.00(+0.00%) |
Dec 12, 2019 | 6.566 | 6.575 | 6.021 | 6.575 | 5,329 | +0.23(+3.55%) |
Dec 11, 2019 | 6.575 | 6.622 | 5.998 | 6.350 | 8,931 | -0.23(-3.43%) |
Dec 10, 2019 | 6.575 | 6.575 | 6.575 | 6.575 | 3,524 | -0.08(-1.13%) |
Dec 09, 2019 | 6.651 | 6.651 | 6.651 | 6.651 | 239 | +0.08(+1.14%) |
Dec 06, 2019 | 6.256 | 6.585 | 6.256 | 6.575 | 12,561 | +0.00(+0.00%) |
Dec 05, 2019 | 6.560 | 6.575 | 6.560 | 6.575 | 1,243 | +0.13(+2.04%) |
Dec 04, 2019 | 6.547 | 6.575 | 6.322 | 6.444 | 9,725 | -0.13(-2.00%) |
Dec 03, 2019 | 6.453 | 6.575 | 6.341 | 6.575 | 7,545 | +0.28(+4.48%) |
Dec 02, 2019 | 6.068 | 6.341 | 6.068 | 6.294 | 16,375 | +0.33(+5.51%) |
Nov 27, 2019 | 5.965 | 5.965 | 5.965 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 5.965 | 5.965 | 5.721 | 5.965 | 14,161 | +0.00(+0.00%) |
Nov 25, 2019 | 5.965 | 5.965 | 5.965 | 5.965 | 496 | +0.00(+0.00%) |
Nov 22, 2019 | 5.965 | 5.965 | 5.890 | 5.965 | 15,010 | -0.10(-1.70%) |
Nov 21, 2019 | 6.021 | 6.068 | 6.021 | 6.068 | 648 | +0.33(+5.73%) |
Nov 20, 2019 | 5.749 | 6.106 | 5.739 | 5.739 | 79,683 | -0.14(-2.40%) |
Nov 19, 2019 | 5.646 | 6.059 | 5.580 | 5.880 | 19,312 | +0.29(+5.21%) |
Nov 18, 2019 | 5.542 | 5.683 | 5.401 | 5.589 | 8,749 | -0.04(-0.67%) |
Nov 15, 2019 | 5.636 | 5.636 | 5.627 | 5.627 | 425 | -0.06(-0.99%) |
Nov 14, 2019 | 5.458 | 5.683 | 5.458 | 5.683 | 7,035 | -0.05(-0.82%) |
Nov 13, 2019 | 5.406 | 5.730 | 5.406 | 5.730 | 5,967 | -0.02(-0.33%) |
Nov 12, 2019 | 5.749 | 5.749 | 5.749 | 94 | +0.00(+0.00%) | |
Nov 11, 2019 | 5.749 | 5.749 | 5.749 | 147 | +0.00(+0.00%) | |
Nov 08, 2019 | 5.730 | 5.749 | 5.533 | 5.749 | 1,171 | +0.13(+2.34%) |
Nov 07, 2019 | 5.636 | 5.721 | 5.533 | 5.617 | 3,757 | -0.02(-0.33%) |
Nov 06, 2019 | 5.636 | 5.636 | 5.597 | 5.636 | 2,311 | -0.15(-2.60%) |
Nov 05, 2019 | 5.786 | 5.786 | 5.786 | 5.786 | 217 | +0.26(+4.76%) |
Nov 04, 2019 | 5.636 | 5.636 | 5.429 | 5.523 | 14,406 | -0.30(-5.16%) |
Nov 01, 2019 | 5.617 | 5.862 | 5.599 | 5.824 | 6,387 | +0.19(+3.33%) |
Oct 31, 2019 | 5.768 | 5.918 | 5.599 | 5.636 | 9,735 | -0.23(-3.85%) |
Oct 30, 2019 | 5.542 | 5.862 | 5.542 | 5.862 | 3,848 | +0.59(+11.23%) |
Oct 29, 2019 | 5.890 | 6.096 | 5.213 | 5.270 | 11,026 | -0.81(-13.29%) |
Oct 28, 2019 | 6.078 | 6.078 | 6.078 | 42 | +0.00(+0.00%) | |
Oct 25, 2019 | 6.012 | 6.087 | 5.871 | 6.078 | 2,661 | -0.01(-0.15%) |
Oct 24, 2019 | 6.059 | 6.087 | 6.012 | 6.087 | 847 | +0.03(+0.47%) |
Oct 23, 2019 | 5.909 | 6.059 | 5.909 | 6.059 | 1,539 | -0.02(-0.31%) |
Oct 22, 2019 | 6.002 | 6.078 | 5.972 | 6.078 | 2,542 | -0.03(-0.46%) |
Oct 21, 2019 | 6.012 | 6.106 | 6.012 | 6.106 | 738 | +0.00(+0.00%) |
Oct 18, 2019 | 6.106 | 6.388 | 6.106 | 6.106 | 4,577 | -0.19(-2.99%) |
Oct 17, 2019 | 6.294 | 6.294 | 6.106 | 6.294 | 1,547 | -0.09(-1.47%) |
Oct 16, 2019 | 6.566 | 6.566 | 6.076 | 6.388 | 1,941 | +0.06(+0.89%) |
Oct 15, 2019 | 6.012 | 6.331 | 6.012 | 6.331 | 3,450 | -0.04(-0.64%) |
Oct 14, 2019 | 6.228 | 6.463 | 6.143 | 6.372 | 5,518 | -0.20(-3.09%) |
Oct 11, 2019 | 6.575 | 6.575 | 6.575 | 380 | +0.00(+0.00%) | |
Oct 10, 2019 | 6.575 | 6.575 | 6.575 | 71 | +0.00(+0.00%) | |
Oct 09, 2019 | 6.491 | 6.575 | 6.491 | 6.575 | 2,532 | +0.20(+3.09%) |
Oct 08, 2019 | 6.125 | 6.575 | 6.125 | 6.378 | 2,989 | -0.20(-3.00%) |
Oct 07, 2019 | 6.660 | 6.660 | 6.424 | 6.575 | 1,784 | -0.08(-1.27%) |
Oct 03, 2019 | 6.660 | 6.660 | 6.660 | 0 | -0.03(-0.42%) | |
Oct 02, 2019 | 6.688 | 6.688 | 6.688 | 235 | +0.00(+0.00%) |