Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.475 | 6.528 | 6.343 | 6.361 | 86,272 | -0.15(-2.30%) |
Jan 30, 2020 | 6.387 | 6.510 | 6.352 | 6.510 | 49,071 | +0.10(+1.51%) |
Jan 29, 2020 | 6.458 | 6.458 | 6.343 | 6.414 | 105,435 | +0.00(+0.00%) |
Jan 28, 2020 | 6.431 | 6.502 | 6.396 | 6.414 | 66,382 | -0.02(-0.27%) |
Jan 27, 2020 | 6.361 | 6.493 | 6.343 | 6.431 | 102,283 | -0.02(-0.27%) |
Jan 24, 2020 | 6.598 | 6.633 | 6.431 | 6.449 | 77,633 | -0.15(-2.27%) |
Jan 23, 2020 | 6.607 | 6.633 | 6.466 | 6.598 | 100,486 | -0.04(-0.66%) |
Jan 22, 2020 | 6.660 | 6.705 | 6.598 | 6.642 | 58,671 | -0.02(-0.26%) |
Jan 21, 2020 | 6.607 | 6.695 | 6.537 | 6.660 | 75,109 | +0.05(+0.80%) |
Jan 17, 2020 | 6.774 | 6.783 | 6.585 | 6.607 | 93,774 | -0.14(-2.09%) |
Jan 16, 2020 | 6.660 | 6.771 | 6.616 | 6.748 | 84,635 | +0.09(+1.32%) |
Jan 15, 2020 | 6.633 | 6.730 | 6.625 | 6.660 | 67,556 | +0.04(+0.53%) |
Jan 14, 2020 | 6.607 | 6.704 | 6.545 | 6.625 | 92,739 | +0.04(+0.53%) |
Jan 13, 2020 | 6.493 | 6.660 | 6.458 | 6.589 | 92,949 | +0.06(+0.94%) |
Jan 10, 2020 | 6.633 | 6.633 | 6.502 | 6.528 | 64,676 | -0.06(-0.93%) |
Jan 09, 2020 | 6.598 | 6.633 | 6.458 | 6.589 | 118,633 | +0.02(+0.27%) |
Jan 08, 2020 | 6.721 | 6.757 | 6.554 | 6.572 | 75,534 | -0.16(-2.35%) |
Jan 07, 2020 | 6.677 | 6.765 | 6.607 | 6.730 | 67,092 | +0.04(+0.53%) |
Jan 06, 2020 | 6.642 | 6.809 | 6.589 | 6.695 | 131,172 | +0.01(+0.13%) |
Jan 03, 2020 | 6.642 | 6.792 | 6.642 | 6.686 | 68,995 | +0.02(+0.26%) |
Jan 02, 2020 | 6.871 | 6.871 | 6.493 | 6.669 | 212,945 | -0.13(-1.94%) |
Dec 31, 2019 | 6.933 | 6.988 | 6.774 | 6.801 | 96,843 | -0.09(-1.28%) |
Dec 30, 2019 | 7.003 | 7.038 | 6.862 | 6.889 | 113,444 | -0.12(-1.76%) |
Dec 27, 2019 | 7.065 | 7.109 | 6.959 | 7.012 | 84,112 | -0.10(-1.36%) |
Dec 26, 2019 | 7.091 | 7.170 | 7.047 | 7.109 | 67,992 | +0.04(+0.50%) |
Dec 24, 2019 | 7.109 | 7.126 | 7.038 | 7.073 | 77,179 | -0.04(-0.62%) |
Dec 23, 2019 | 7.135 | 7.197 | 7.047 | 7.117 | 76,077 | -0.03(-0.37%) |
Dec 20, 2019 | 7.135 | 7.161 | 7.056 | 7.144 | 181,752 | +0.02(+0.25%) |
Dec 19, 2019 | 7.144 | 7.214 | 7.082 | 7.126 | 73,849 | -0.04(-0.49%) |
Dec 18, 2019 | 7.091 | 7.188 | 7.021 | 7.161 | 103,824 | +0.10(+1.37%) |
Dec 17, 2019 | 7.153 | 7.205 | 7.021 | 7.065 | 89,305 | -0.07(-0.99%) |
Dec 16, 2019 | 7.038 | 7.197 | 7.029 | 7.135 | 199,097 | +0.09(+1.25%) |
Dec 13, 2019 | 7.267 | 7.321 | 7.025 | 7.047 | 148,334 | -0.26(-3.61%) |
Dec 12, 2019 | 7.179 | 7.355 | 7.056 | 7.311 | 179,801 | +0.15(+2.09%) |
Dec 11, 2019 | 7.425 | 7.496 | 7.078 | 7.161 | 188,145 | -0.26(-3.44%) |
Dec 10, 2019 | 7.399 | 7.478 | 7.372 | 7.416 | 121,669 | +0.04(+0.60%) |
Dec 09, 2019 | 7.328 | 7.513 | 7.328 | 7.372 | 168,091 | +0.03(+0.36%) |
Dec 06, 2019 | 7.284 | 7.390 | 7.258 | 7.346 | 159,132 | +0.10(+1.34%) |
Dec 05, 2019 | 7.276 | 7.320 | 7.223 | 7.249 | 96,370 | -0.03(-0.36%) |
Dec 04, 2019 | 7.320 | 7.364 | 7.258 | 7.276 | 150,848 | -0.04(-0.48%) |
Dec 03, 2019 | 7.153 | 7.408 | 7.153 | 7.311 | 187,951 | +0.11(+1.47%) |
Dec 02, 2019 | 7.126 | 7.232 | 7.047 | 7.205 | 148,428 | +0.09(+1.24%) |
Nov 29, 2019 | 7.232 | 7.241 | 7.038 | 7.117 | 170,044 | -0.18(-2.53%) |
Nov 27, 2019 | 7.214 | 7.337 | 7.183 | 7.302 | 214,601 | +0.08(+1.10%) |
Nov 26, 2019 | 7.293 | 7.346 | 7.205 | 7.223 | 141,140 | -0.07(-0.96%) |
Nov 25, 2019 | 7.293 | 7.372 | 7.232 | 7.293 | 123,469 | +0.00(+0.00%) |
Nov 22, 2019 | 7.320 | 7.399 | 7.258 | 7.293 | 144,696 | -0.03(-0.36%) |
Nov 21, 2019 | 7.346 | 7.460 | 7.293 | 7.320 | 141,960 | -0.03(-0.36%) |
Nov 20, 2019 | 7.302 | 7.390 | 7.302 | 7.346 | 142,893 | +0.03(+0.36%) |
Nov 19, 2019 | 7.346 | 7.372 | 7.258 | 7.320 | 108,466 | -0.01(-0.12%) |
Nov 18, 2019 | 7.258 | 7.381 | 7.258 | 7.328 | 82,592 | +0.02(+0.24%) |
Nov 15, 2019 | 7.117 | 7.320 | 7.117 | 7.311 | 167,202 | +0.17(+2.40%) |
Nov 14, 2019 | 7.087 | 7.288 | 7.087 | 7.139 | 210,633 | +0.01(+0.12%) |
Nov 13, 2019 | 6.826 | 7.166 | 6.764 | 7.131 | 198,289 | +0.19(+2.76%) |
Nov 12, 2019 | 6.948 | 7.104 | 6.887 | 6.939 | 276,189 | +0.05(+0.76%) |
Nov 11, 2019 | 6.407 | 7.096 | 6.346 | 6.887 | 487,766 | +0.61(+9.72%) |
Nov 08, 2019 | 6.119 | 6.387 | 5.971 | 6.276 | 331,875 | +0.32(+5.42%) |
Nov 07, 2019 | 6.311 | 6.311 | 5.945 | 5.954 | 179,413 | -0.28(-4.48%) |
Nov 06, 2019 | 6.119 | 6.320 | 6.119 | 6.233 | 112,806 | +0.10(+1.71%) |
Nov 05, 2019 | 6.364 | 6.390 | 6.119 | 6.128 | 169,028 | -0.23(-3.57%) |
Nov 04, 2019 | 6.459 | 6.520 | 6.324 | 6.355 | 221,869 | -0.10(-1.49%) |