Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.647 | 6.723 | 6.638 | 6.680 | 517,263 | +0.02(+0.25%) |
Dec 30, 2019 | 6.714 | 6.748 | 6.655 | 6.663 | 586,936 | -0.03(-0.50%) |
Dec 27, 2019 | 6.747 | 6.755 | 6.697 | 6.697 | 426,290 | -0.03(-0.49%) |
Dec 26, 2019 | 6.664 | 6.747 | 6.656 | 6.730 | 518,970 | +0.08(+1.25%) |
Dec 24, 2019 | 6.548 | 6.648 | 6.548 | 6.648 | 345,236 | +0.11(+1.65%) |
Dec 23, 2019 | 6.573 | 6.590 | 6.507 | 6.540 | 912,802 | +0.02(+0.25%) |
Dec 20, 2019 | 6.590 | 6.648 | 6.523 | 6.523 | 2,514,017 | -0.08(-1.25%) |
Dec 19, 2019 | 6.705 | 6.714 | 6.581 | 6.606 | 731,821 | -0.09(-1.36%) |
Dec 18, 2019 | 6.656 | 6.722 | 6.606 | 6.697 | 1,086,630 | +0.06(+0.87%) |
Dec 17, 2019 | 6.623 | 6.664 | 6.623 | 6.639 | 796,498 | +0.02(+0.25%) |
Dec 16, 2019 | 6.722 | 6.747 | 6.623 | 6.623 | 932,921 | -0.06(-0.87%) |
Dec 13, 2019 | 6.697 | 6.714 | 6.648 | 6.681 | 537,303 | -0.03(-0.49%) |
Dec 12, 2019 | 6.623 | 6.747 | 6.598 | 6.714 | 612,440 | +0.09(+1.37%) |
Dec 11, 2019 | 6.606 | 6.623 | 6.573 | 6.623 | 386,401 | +0.01(+0.13%) |
Dec 10, 2019 | 6.590 | 6.614 | 6.573 | 6.614 | 337,181 | +0.02(+0.38%) |
Dec 09, 2019 | 6.523 | 6.623 | 6.482 | 6.590 | 476,343 | +0.04(+0.63%) |
Dec 06, 2019 | 6.474 | 6.556 | 6.474 | 6.548 | 512,056 | +0.08(+1.28%) |
Dec 05, 2019 | 6.482 | 6.499 | 6.441 | 6.465 | 448,187 | +0.02(+0.39%) |
Dec 04, 2019 | 6.424 | 6.474 | 6.412 | 6.441 | 456,590 | +0.03(+0.52%) |
Dec 03, 2019 | 6.416 | 6.441 | 6.378 | 6.407 | 493,825 | -0.02(-0.26%) |
Dec 02, 2019 | 6.449 | 6.457 | 6.416 | 6.424 | 431,237 | -0.02(-0.26%) |
Nov 29, 2019 | 6.391 | 6.441 | 6.391 | 6.441 | 206,199 | +0.03(+0.52%) |
Nov 27, 2019 | 6.366 | 6.416 | 6.322 | 6.407 | 340,283 | +0.07(+1.18%) |
Nov 26, 2019 | 6.407 | 6.424 | 6.304 | 6.333 | 528,567 | -0.07(-1.03%) |
Nov 25, 2019 | 6.316 | 6.420 | 6.308 | 6.399 | 991,972 | +0.07(+1.18%) |
Nov 22, 2019 | 6.333 | 6.366 | 6.258 | 6.325 | 317,211 | +0.01(+0.13%) |
Nov 21, 2019 | 6.308 | 6.350 | 6.258 | 6.316 | 476,933 | +0.04(+0.66%) |
Nov 20, 2019 | 6.292 | 6.383 | 6.275 | 6.275 | 669,014 | -0.05(-0.79%) |
Nov 19, 2019 | 6.374 | 6.391 | 6.316 | 6.325 | 635,282 | -0.02(-0.26%) |
Nov 18, 2019 | 6.341 | 6.403 | 6.312 | 6.341 | 556,022 | -0.03(-0.52%) |
Nov 15, 2019 | 6.366 | 6.391 | 6.316 | 6.374 | 981,713 | +0.05(+0.79%) |
Nov 14, 2019 | 6.300 | 6.341 | 6.283 | 6.325 | 351,902 | +0.04(+0.66%) |
Nov 13, 2019 | 6.201 | 6.292 | 6.192 | 6.283 | 398,499 | +0.05(+0.80%) |
Nov 12, 2019 | 6.267 | 6.308 | 6.217 | 6.234 | 357,695 | -0.02(-0.26%) |
Nov 11, 2019 | 6.300 | 6.350 | 6.234 | 6.250 | 424,038 | -0.05(-0.79%) |
Nov 08, 2019 | 6.258 | 6.341 | 6.258 | 6.300 | 737,221 | +0.04(+0.66%) |
Nov 07, 2019 | 6.209 | 6.275 | 6.209 | 6.258 | 371,241 | +0.07(+1.20%) |
Nov 06, 2019 | 6.242 | 6.300 | 6.184 | 6.184 | 455,911 | -0.06(-0.93%) |
Nov 05, 2019 | 6.316 | 6.383 | 6.242 | 6.242 | 631,483 | -0.07(-1.18%) |
Nov 04, 2019 | 6.449 | 6.457 | 6.292 | 6.316 | 509,594 | -0.08(-1.29%) |
Nov 01, 2019 | 6.424 | 6.548 | 6.391 | 6.399 | 586,467 | +0.00(+0.00%) |
Oct 31, 2019 | 6.482 | 6.507 | 6.358 | 6.399 | 643,634 | -0.08(-1.28%) |
Oct 30, 2019 | 6.507 | 6.507 | 6.432 | 6.482 | 401,891 | +0.00(+0.00%) |
Oct 29, 2019 | 6.449 | 6.532 | 6.449 | 6.482 | 477,796 | +0.02(+0.26%) |
Oct 28, 2019 | 6.424 | 6.573 | 6.424 | 6.465 | 815,325 | +0.06(+0.90%) |
Oct 25, 2019 | 6.399 | 6.532 | 6.391 | 6.407 | 593,352 | -0.02(-0.39%) |
Oct 24, 2019 | 6.548 | 6.548 | 6.358 | 6.432 | 830,609 | -0.08(-1.27%) |
Oct 23, 2019 | 6.474 | 6.532 | 6.461 | 6.515 | 574,057 | +0.04(+0.64%) |
Oct 22, 2019 | 6.432 | 6.474 | 6.391 | 6.474 | 376,276 | +0.02(+0.26%) |
Oct 21, 2019 | 6.333 | 6.490 | 6.333 | 6.457 | 736,106 | +0.15(+2.36%) |
Oct 18, 2019 | 6.292 | 6.325 | 6.271 | 6.308 | 359,128 | -0.01(-0.13%) |
Oct 17, 2019 | 6.267 | 6.321 | 6.250 | 6.316 | 440,042 | +0.07(+1.19%) |
Oct 16, 2019 | 6.217 | 6.283 | 6.201 | 6.242 | 455,942 | +0.01(+0.13%) |
Oct 15, 2019 | 6.201 | 6.325 | 6.201 | 6.234 | 455,944 | +0.02(+0.40%) |
Oct 14, 2019 | 6.209 | 6.242 | 6.163 | 6.209 | 361,655 | -0.03(-0.53%) |
Oct 11, 2019 | 6.250 | 6.316 | 6.234 | 6.242 | 418,318 | +0.02(+0.40%) |
Oct 10, 2019 | 6.184 | 6.242 | 6.176 | 6.217 | 403,729 | +0.06(+0.94%) |
Oct 09, 2019 | 6.126 | 6.176 | 6.118 | 6.159 | 508,368 | +0.07(+1.09%) |
Oct 08, 2019 | 6.143 | 6.159 | 6.035 | 6.093 | 748,245 | -0.07(-1.08%) |
Oct 07, 2019 | 6.134 | 6.209 | 6.130 | 6.159 | 395,363 | +0.00(+0.00%) |
Oct 04, 2019 | 6.109 | 6.188 | 6.076 | 6.159 | 384,133 | +0.05(+0.81%) |
Oct 03, 2019 | 6.010 | 6.126 | 5.985 | 6.109 | 355,461 | +0.07(+1.10%) |
Oct 02, 2019 | 5.969 | 6.060 | 5.927 | 6.043 | 586,676 | +0.04(+0.69%) |