Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.406 | 6.469 | 6.397 | 6.460 | 13,348,214 | +0.05(+0.85%) |
Dec 30, 2019 | 6.451 | 6.469 | 6.388 | 6.406 | 13,383,991 | -0.04(-0.63%) |
Dec 27, 2019 | 6.478 | 6.506 | 6.433 | 6.447 | 10,144,302 | -0.02(-0.35%) |
Dec 26, 2019 | 6.469 | 6.478 | 6.451 | 6.469 | 10,262,138 | +0.02(+0.28%) |
Dec 24, 2019 | 6.433 | 6.460 | 6.424 | 6.451 | 5,842,721 | +0.05(+0.71%) |
Dec 23, 2019 | 6.469 | 6.487 | 6.388 | 6.406 | 15,525,000 | -0.08(-1.25%) |
Dec 20, 2019 | 6.406 | 6.487 | 6.397 | 6.487 | 39,683,624 | +0.09(+1.41%) |
Dec 19, 2019 | 6.361 | 6.406 | 6.361 | 6.397 | 19,558,016 | +0.04(+0.57%) |
Dec 18, 2019 | 6.307 | 6.370 | 6.298 | 6.361 | 24,390,202 | +0.05(+0.72%) |
Dec 17, 2019 | 6.289 | 6.316 | 6.235 | 6.316 | 17,371,030 | +0.02(+0.29%) |
Dec 16, 2019 | 6.262 | 6.298 | 6.225 | 6.298 | 16,025,780 | +0.05(+0.72%) |
Dec 13, 2019 | 6.225 | 6.289 | 6.189 | 6.253 | 25,050,812 | +0.03(+0.44%) |
Dec 12, 2019 | 6.207 | 6.262 | 6.180 | 6.225 | 20,785,934 | +0.02(+0.29%) |
Dec 11, 2019 | 6.235 | 6.244 | 6.180 | 6.207 | 16,020,741 | -0.02(-0.29%) |
Dec 10, 2019 | 6.207 | 6.271 | 6.180 | 6.225 | 16,183,477 | +0.02(+0.29%) |
Dec 09, 2019 | 6.171 | 6.216 | 6.162 | 6.207 | 10,951,879 | +0.04(+0.59%) |
Dec 06, 2019 | 6.244 | 6.253 | 6.171 | 6.171 | 19,399,446 | -0.03(-0.44%) |
Dec 05, 2019 | 6.225 | 6.225 | 6.162 | 6.198 | 21,608,166 | -0.01(-0.15%) |
Dec 04, 2019 | 6.144 | 6.207 | 6.117 | 6.207 | 21,246,134 | +0.08(+1.33%) |
Dec 03, 2019 | 6.244 | 6.253 | 6.054 | 6.126 | 35,173,920 | -0.10(-1.60%) |
Dec 02, 2019 | 6.298 | 6.307 | 6.216 | 6.225 | 31,703,660 | -0.08(-1.29%) |
Nov 29, 2019 | 6.289 | 6.325 | 6.216 | 6.307 | 12,386,233 | +0.05(+0.72%) |
Nov 27, 2019 | 6.216 | 6.280 | 6.216 | 6.262 | 22,803,014 | +0.04(+0.58%) |
Nov 26, 2019 | 6.198 | 6.235 | 6.162 | 6.225 | 27,442,164 | +0.04(+0.58%) |
Nov 25, 2019 | 6.171 | 6.216 | 6.117 | 6.189 | 25,037,100 | +0.04(+0.66%) |
Nov 22, 2019 | 6.280 | 6.325 | 6.144 | 6.149 | 66,913,832 | -0.14(-2.23%) |
Nov 21, 2019 | 6.271 | 6.298 | 6.180 | 6.289 | 26,830,826 | +0.05(+0.87%) |
Nov 20, 2019 | 6.262 | 6.298 | 6.180 | 6.235 | 14,918,203 | -0.06(-1.00%) |
Nov 19, 2019 | 6.289 | 6.316 | 6.244 | 6.298 | 16,029,448 | +0.02(+0.29%) |
Nov 18, 2019 | 6.253 | 6.298 | 6.244 | 6.280 | 16,563,062 | +0.03(+0.43%) |
Nov 15, 2019 | 6.316 | 6.325 | 6.244 | 6.253 | 18,088,730 | -0.05(-0.86%) |
Nov 14, 2019 | 6.225 | 6.316 | 6.216 | 6.307 | 20,952,816 | +0.07(+1.16%) |
Nov 13, 2019 | 6.253 | 6.307 | 6.216 | 6.235 | 25,684,258 | -0.03(-0.43%) |
Nov 12, 2019 | 6.280 | 6.307 | 6.235 | 6.262 | 19,766,676 | -0.03(-0.43%) |
Nov 11, 2019 | 6.162 | 6.316 | 6.144 | 6.289 | 15,543,596 | +0.10(+1.61%) |
Nov 08, 2019 | 6.144 | 6.216 | 6.117 | 6.189 | 16,809,444 | +0.05(+0.74%) |
Nov 07, 2019 | 6.135 | 6.198 | 6.126 | 6.144 | 18,918,074 | +0.03(+0.49%) |
Nov 06, 2019 | 6.159 | 6.177 | 6.096 | 6.114 | 18,536,228 | -0.05(-0.73%) |
Nov 05, 2019 | 6.114 | 6.204 | 6.087 | 6.159 | 18,040,542 | +0.05(+0.89%) |
Nov 04, 2019 | 6.177 | 6.186 | 6.087 | 6.105 | 18,722,286 | -0.05(-0.73%) |
Nov 01, 2019 | 6.078 | 6.164 | 6.060 | 6.150 | 33,201,530 | +0.09(+1.49%) |
Oct 31, 2019 | 5.844 | 6.087 | 5.844 | 6.060 | 42,528,136 | +0.23(+3.86%) |
Oct 30, 2019 | 5.771 | 5.835 | 5.672 | 5.835 | 22,161,842 | +0.09(+1.57%) |
Oct 29, 2019 | 5.807 | 5.835 | 5.726 | 5.744 | 22,111,014 | -0.08(-1.39%) |
Oct 28, 2019 | 5.816 | 5.853 | 5.807 | 5.825 | 13,104,486 | +0.02(+0.31%) |
Oct 25, 2019 | 5.807 | 5.862 | 5.771 | 5.807 | 19,190,538 | -0.02(-0.31%) |
Oct 24, 2019 | 5.780 | 5.835 | 5.699 | 5.825 | 26,466,132 | +0.01(+0.15%) |
Oct 23, 2019 | 5.780 | 5.835 | 5.771 | 5.816 | 14,004,510 | +0.05(+0.78%) |
Oct 22, 2019 | 5.789 | 5.798 | 5.753 | 5.771 | 18,047,194 | -0.02(-0.31%) |
Oct 21, 2019 | 5.807 | 5.853 | 5.744 | 5.789 | 15,851,802 | -0.01(-0.16%) |
Oct 18, 2019 | 5.862 | 5.862 | 5.780 | 5.798 | 14,976,307 | -0.05(-0.77%) |
Oct 17, 2019 | 5.835 | 5.862 | 5.771 | 5.844 | 16,874,788 | +0.05(+0.78%) |
Oct 16, 2019 | 5.780 | 5.844 | 5.744 | 5.798 | 18,163,396 | +0.00(+0.00%) |
Oct 15, 2019 | 5.717 | 5.835 | 5.717 | 5.798 | 19,791,136 | +0.09(+1.58%) |
Oct 14, 2019 | 5.690 | 5.735 | 5.636 | 5.708 | 11,993,266 | +0.02(+0.32%) |
Oct 11, 2019 | 5.690 | 5.749 | 5.681 | 5.690 | 15,538,751 | +0.05(+0.96%) |
Oct 10, 2019 | 5.618 | 5.690 | 5.609 | 5.636 | 15,387,321 | +0.02(+0.32%) |
Oct 09, 2019 | 5.645 | 5.663 | 5.582 | 5.618 | 12,626,006 | -0.01(-0.16%) |
Oct 08, 2019 | 5.690 | 5.699 | 5.618 | 5.627 | 19,408,614 | -0.08(-1.42%) |
Oct 07, 2019 | 5.735 | 5.780 | 5.690 | 5.708 | 16,666,252 | -0.05(-0.78%) |
Oct 04, 2019 | 5.726 | 5.816 | 5.726 | 5.753 | 16,331,740 | +0.03(+0.47%) |
Oct 03, 2019 | 5.618 | 5.744 | 5.573 | 5.726 | 24,378,794 | +0.11(+1.93%) |
Oct 02, 2019 | 5.573 | 5.645 | 5.555 | 5.618 | 19,774,894 | +0.02(+0.32%) |