Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.485 | 6.814 | 6.485 | 6.663 | 17,449 | +0.09(+1.43%) |
Dec 30, 2019 | 6.485 | 6.579 | 6.259 | 6.569 | 29,090 | +0.00(+0.00%) |
Dec 27, 2019 | 6.551 | 6.579 | 6.551 | 6.569 | 2,128 | -0.01(-0.14%) |
Dec 26, 2019 | 6.438 | 6.579 | 6.325 | 6.579 | 6,295 | +0.20(+3.09%) |
Dec 24, 2019 | 6.419 | 6.434 | 6.316 | 6.381 | 1,276 | +0.17(+2.72%) |
Dec 23, 2019 | 6.485 | 6.485 | 6.165 | 6.212 | 21,599 | +0.00(+0.00%) |
Dec 20, 2019 | 6.391 | 6.485 | 6.137 | 6.212 | 35,006 | +0.09(+1.54%) |
Dec 19, 2019 | 6.231 | 6.485 | 6.118 | 6.118 | 45,282 | +0.00(+0.00%) |
Dec 18, 2019 | 6.240 | 6.240 | 6.118 | 6.118 | 18,312 | +0.01(+0.15%) |
Dec 17, 2019 | 6.532 | 6.579 | 6.109 | 6.109 | 25,522 | -0.29(-4.55%) |
Dec 16, 2019 | 6.278 | 6.673 | 6.209 | 6.400 | 5,149 | -0.18(-2.71%) |
Dec 13, 2019 | 6.579 | 6.579 | 6.579 | 6.579 | 957 | +0.00(+0.00%) |
Dec 12, 2019 | 6.569 | 6.579 | 6.024 | 6.579 | 5,326 | +0.23(+3.55%) |
Dec 11, 2019 | 6.579 | 6.626 | 6.001 | 6.353 | 8,927 | -0.23(-3.43%) |
Dec 10, 2019 | 6.579 | 6.579 | 6.579 | 6.579 | 3,522 | -0.08(-1.13%) |
Dec 09, 2019 | 6.654 | 6.654 | 6.654 | 6.654 | 239 | +0.08(+1.14%) |
Dec 06, 2019 | 6.259 | 6.588 | 6.259 | 6.579 | 12,555 | +0.00(+0.00%) |
Dec 05, 2019 | 6.563 | 6.579 | 6.563 | 6.579 | 1,242 | +0.13(+2.04%) |
Dec 04, 2019 | 6.551 | 6.579 | 6.325 | 6.447 | 9,720 | -0.13(-2.00%) |
Dec 03, 2019 | 6.457 | 6.579 | 6.344 | 6.579 | 7,541 | +0.28(+4.48%) |
Dec 02, 2019 | 6.071 | 6.344 | 6.071 | 6.297 | 16,366 | +0.33(+5.51%) |
Nov 27, 2019 | 5.968 | 5.968 | 5.968 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 5.968 | 5.968 | 5.724 | 5.968 | 14,154 | +0.00(+0.00%) |
Nov 25, 2019 | 5.968 | 5.968 | 5.968 | 5.968 | 495 | +0.00(+0.00%) |
Nov 22, 2019 | 5.968 | 5.968 | 5.893 | 5.968 | 15,002 | -0.10(-1.70%) |
Nov 21, 2019 | 6.024 | 6.071 | 6.024 | 6.071 | 647 | +0.33(+5.73%) |
Nov 20, 2019 | 5.752 | 6.109 | 5.742 | 5.742 | 79,643 | -0.14(-2.40%) |
Nov 19, 2019 | 5.648 | 6.062 | 5.583 | 5.883 | 19,302 | +0.29(+5.21%) |
Nov 18, 2019 | 5.545 | 5.686 | 5.404 | 5.592 | 8,745 | -0.04(-0.67%) |
Nov 15, 2019 | 5.639 | 5.639 | 5.630 | 5.630 | 425 | -0.06(-0.99%) |
Nov 14, 2019 | 5.460 | 5.686 | 5.460 | 5.686 | 7,032 | -0.05(-0.82%) |
Nov 13, 2019 | 5.409 | 5.733 | 5.409 | 5.733 | 5,964 | -0.02(-0.33%) |
Nov 12, 2019 | 5.752 | 5.752 | 5.752 | 94 | +0.00(+0.00%) | |
Nov 11, 2019 | 5.752 | 5.752 | 5.752 | 147 | +0.00(+0.00%) | |
Nov 08, 2019 | 5.733 | 5.752 | 5.536 | 5.752 | 1,170 | +0.13(+2.34%) |
Nov 07, 2019 | 5.639 | 5.724 | 5.536 | 5.620 | 3,756 | -0.02(-0.33%) |
Nov 06, 2019 | 5.639 | 5.639 | 5.599 | 5.639 | 2,309 | -0.15(-2.60%) |
Nov 05, 2019 | 5.789 | 5.789 | 5.789 | 5.789 | 217 | +0.26(+4.76%) |
Nov 04, 2019 | 5.639 | 5.639 | 5.432 | 5.526 | 14,399 | -0.30(-5.16%) |
Nov 01, 2019 | 5.620 | 5.865 | 5.601 | 5.827 | 6,384 | +0.19(+3.33%) |
Oct 31, 2019 | 5.771 | 5.921 | 5.601 | 5.639 | 9,730 | -0.23(-3.85%) |
Oct 30, 2019 | 5.545 | 5.865 | 5.545 | 5.865 | 3,846 | +0.59(+11.23%) |
Oct 29, 2019 | 5.893 | 6.099 | 5.216 | 5.272 | 11,021 | -0.81(-13.29%) |
Oct 28, 2019 | 6.081 | 6.081 | 6.081 | 42 | +0.00(+0.00%) | |
Oct 25, 2019 | 6.015 | 6.090 | 5.874 | 6.081 | 2,660 | -0.01(-0.15%) |
Oct 24, 2019 | 6.062 | 6.090 | 6.015 | 6.090 | 846 | +0.03(+0.47%) |
Oct 23, 2019 | 5.912 | 6.062 | 5.912 | 6.062 | 1,538 | -0.02(-0.31%) |
Oct 22, 2019 | 6.005 | 6.081 | 5.975 | 6.081 | 2,540 | -0.03(-0.46%) |
Oct 21, 2019 | 6.015 | 6.109 | 6.015 | 6.109 | 738 | +0.00(+0.00%) |
Oct 18, 2019 | 6.109 | 6.391 | 6.109 | 6.109 | 4,575 | -0.19(-2.99%) |
Oct 17, 2019 | 6.297 | 6.297 | 6.109 | 6.297 | 1,547 | -0.09(-1.47%) |
Oct 16, 2019 | 6.569 | 6.569 | 6.079 | 6.391 | 1,940 | +0.06(+0.89%) |
Oct 15, 2019 | 6.015 | 6.334 | 6.015 | 6.334 | 3,448 | -0.04(-0.64%) |
Oct 14, 2019 | 6.231 | 6.466 | 6.146 | 6.376 | 5,515 | -0.20(-3.09%) |
Oct 11, 2019 | 6.579 | 6.579 | 6.579 | 379 | +0.00(+0.00%) | |
Oct 10, 2019 | 6.579 | 6.579 | 6.579 | 71 | +0.00(+0.00%) | |
Oct 09, 2019 | 6.494 | 6.579 | 6.494 | 6.579 | 2,531 | +0.20(+3.09%) |
Oct 08, 2019 | 6.128 | 6.579 | 6.128 | 6.381 | 2,987 | -0.20(-3.00%) |
Oct 07, 2019 | 6.663 | 6.663 | 6.427 | 6.579 | 1,783 | -0.08(-1.27%) |
Oct 03, 2019 | 6.663 | 6.663 | 6.663 | 0 | -0.03(-0.42%) | |
Oct 02, 2019 | 6.692 | 6.692 | 6.692 | 235 | +0.00(+0.00%) |