Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.220 | 6.250 | 6.180 | 6.240 | 208,900 | +0.03(+0.48%) |
Nov 27, 2019 | 6.220 | 6.220 | 6.190 | 6.210 | 239,200 | -0.04(-0.64%) |
Nov 26, 2019 | 6.180 | 6.260 | 6.160 | 6.250 | 339,790 | +0.08(+1.30%) |
Nov 25, 2019 | 6.200 | 6.230 | 6.170 | 6.170 | 294,950 | -0.07(-1.12%) |
Nov 22, 2019 | 6.250 | 6.280 | 6.220 | 6.240 | 317,100 | -0.02(-0.32%) |
Nov 21, 2019 | 6.290 | 6.300 | 6.240 | 6.260 | 251,868 | -0.03(-0.48%) |
Nov 20, 2019 | 6.270 | 6.310 | 6.230 | 6.290 | 327,454 | +0.01(+0.16%) |
Nov 19, 2019 | 6.220 | 6.300 | 6.220 | 6.280 | 375,021 | +0.03(+0.48%) |
Nov 18, 2019 | 6.210 | 6.260 | 6.210 | 6.250 | 348,291 | +0.05(+0.81%) |
Nov 15, 2019 | 6.210 | 6.240 | 6.200 | 6.200 | 405,200 | -0.04(-0.64%) |
Nov 14, 2019 | 6.240 | 6.260 | 6.200 | 6.240 | 599,292 | +0.01(+0.16%) |
Nov 13, 2019 | 6.240 | 6.240 | 6.180 | 6.230 | 560,622 | +0.07(+1.14%) |
Nov 12, 2019 | 6.130 | 6.180 | 6.090 | 6.160 | 493,280 | +0.00(+0.00%) |
Nov 11, 2019 | 6.170 | 6.200 | 6.090 | 6.160 | 618,005 | -0.01(-0.16%) |
Nov 08, 2019 | 6.200 | 6.230 | 6.160 | 6.170 | 760,100 | -0.09(-1.44%) |
Nov 07, 2019 | 6.400 | 6.430 | 6.200 | 6.260 | 2,078,717 | -0.16(-2.49%) |
Nov 06, 2019 | 6.450 | 6.470 | 6.410 | 6.420 | 2,352,925 | -0.04(-0.62%) |
Nov 05, 2019 | 6.590 | 6.590 | 6.420 | 6.460 | 1,068,109 | -0.16(-2.42%) |
Nov 04, 2019 | 6.700 | 6.700 | 6.590 | 6.620 | 362,604 | -0.01(-0.15%) |
Nov 01, 2019 | 6.610 | 6.650 | 6.580 | 6.630 | 398,900 | -0.01(-0.15%) |
Oct 31, 2019 | 6.610 | 6.670 | 6.595 | 6.640 | 900,656 | +0.09(+1.37%) |
Oct 30, 2019 | 6.500 | 6.564 | 6.470 | 6.550 | 1,295,187 | +0.05(+0.77%) |
Oct 29, 2019 | 6.510 | 6.520 | 6.450 | 6.500 | 393,239 | +0.00(+0.00%) |
Oct 28, 2019 | 6.620 | 6.620 | 6.500 | 6.500 | 571,914 | -0.10(-1.52%) |
Oct 25, 2019 | 6.730 | 6.730 | 6.520 | 6.600 | 1,767,900 | +0.06(+0.92%) |
Oct 24, 2019 | 6.500 | 6.560 | 6.500 | 6.540 | 537,676 | +0.09(+1.40%) |
Oct 23, 2019 | 6.440 | 6.470 | 6.435 | 6.450 | 568,083 | +0.03(+0.47%) |
Oct 22, 2019 | 6.400 | 6.440 | 6.400 | 6.420 | 452,832 | +0.01(+0.16%) |
Oct 21, 2019 | 6.520 | 6.530 | 6.400 | 6.410 | 599,538 | -0.02(-0.31%) |
Oct 18, 2019 | 6.420 | 6.450 | 6.400 | 6.430 | 120,500 | -0.00(-0.08%) |
Oct 17, 2019 | 6.440 | 6.480 | 6.420 | 6.435 | 639,155 | +0.06(+1.02%) |
Oct 16, 2019 | 6.360 | 6.400 | 6.340 | 6.370 | 476,954 | -0.00(-0.08%) |
Oct 15, 2019 | 6.430 | 6.440 | 6.344 | 6.375 | 428,641 | -0.09(-1.47%) |
Oct 14, 2019 | 6.420 | 6.489 | 6.420 | 6.470 | 180,683 | +0.05(+0.78%) |
Oct 11, 2019 | 6.410 | 6.430 | 6.360 | 6.420 | 725,500 | -0.01(-0.16%) |
Oct 10, 2019 | 6.460 | 6.500 | 6.390 | 6.430 | 441,105 | -0.08(-1.23%) |
Oct 09, 2019 | 6.520 | 6.540 | 6.480 | 6.510 | 402,937 | +0.01(+0.15%) |
Oct 08, 2019 | 6.500 | 6.525 | 6.455 | 6.500 | 680,224 | +0.11(+1.72%) |
Oct 07, 2019 | 6.480 | 6.480 | 6.370 | 6.390 | 403,756 | -0.04(-0.62%) |
Oct 04, 2019 | 6.470 | 6.470 | 6.360 | 6.430 | 654,200 | -0.01(-0.16%) |
Oct 03, 2019 | 6.400 | 6.525 | 6.390 | 6.440 | 728,546 | +0.02(+0.31%) |
Oct 02, 2019 | 6.440 | 6.460 | 6.390 | 6.420 | 1,705,491 | +0.09(+1.42%) |
Oct 01, 2019 | 6.230 | 6.350 | 6.230 | 6.330 | 611,193 | +0.09(+1.44%) |
Sep 30, 2019 | 6.380 | 6.380 | 6.210 | 6.240 | 1,028,004 | -0.19(-2.95%) |
Sep 27, 2019 | 6.410 | 6.476 | 6.370 | 6.430 | 689,700 | -0.13(-1.98%) |
Sep 26, 2019 | 6.580 | 6.625 | 6.530 | 6.560 | 467,597 | +0.00(+0.00%) |
Sep 25, 2019 | 6.790 | 6.810 | 6.550 | 6.560 | 1,518,420 | -0.25(-3.67%) |
Sep 24, 2019 | 6.710 | 6.840 | 6.645 | 6.810 | 1,557,165 | +0.04(+0.59%) |
Sep 23, 2019 | 6.710 | 6.800 | 6.710 | 6.770 | 1,980,874 | +0.20(+3.04%) |
Sep 20, 2019 | 6.510 | 6.590 | 6.500 | 6.570 | 312,000 | +0.06(+0.92%) |
Sep 19, 2019 | 6.570 | 6.570 | 6.480 | 6.510 | 442,609 | +0.01(+0.15%) |
Sep 18, 2019 | 6.600 | 6.600 | 6.400 | 6.500 | 819,074 | -0.11(-1.66%) |
Sep 17, 2019 | 6.520 | 6.620 | 6.500 | 6.610 | 1,137,955 | +0.08(+1.23%) |
Sep 16, 2019 | 6.590 | 6.590 | 6.470 | 6.530 | 1,314,188 | +0.14(+2.19%) |
Sep 13, 2019 | 6.610 | 6.640 | 6.360 | 6.390 | 1,756,300 | -0.24(-3.62%) |
Sep 12, 2019 | 6.770 | 6.836 | 6.600 | 6.630 | 991,170 | -0.02(-0.30%) |
Sep 11, 2019 | 6.630 | 6.670 | 6.592 | 6.650 | 646,039 | +0.04(+0.61%) |
Sep 10, 2019 | 6.610 | 6.680 | 6.600 | 6.610 | 947,658 | +0.03(+0.46%) |
Sep 09, 2019 | 6.630 | 6.660 | 6.570 | 6.580 | 1,145,473 | -0.03(-0.45%) |
Sep 06, 2019 | 6.830 | 6.910 | 6.610 | 6.610 | 1,665,300 | -0.20(-2.94%) |
Sep 05, 2019 | 7.110 | 7.120 | 6.760 | 6.810 | 1,711,272 | -0.38(-5.29%) |
Sep 04, 2019 | 7.080 | 7.190 | 7.080 | 7.190 | 1,173,602 | +0.20(+2.86%) |