Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.380 | 6.380 | 6.100 | 6.110 | 2,229,200 | -0.28(-4.38%) |
Jan 30, 2020 | 6.250 | 6.410 | 6.100 | 6.390 | 1,060,941 | +0.05(+0.79%) |
Jan 29, 2020 | 6.510 | 6.560 | 6.290 | 6.340 | 1,362,600 | -0.12(-1.86%) |
Jan 28, 2020 | 6.350 | 6.490 | 6.290 | 6.460 | 1,779,300 | +0.13(+2.05%) |
Jan 27, 2020 | 6.600 | 6.615 | 6.290 | 6.330 | 1,616,925 | -0.32(-4.81%) |
Jan 24, 2020 | 6.820 | 6.820 | 6.550 | 6.650 | 1,609,900 | -0.20(-2.92%) |
Jan 23, 2020 | 6.830 | 6.860 | 6.690 | 6.850 | 1,586,606 | +0.00(+0.00%) |
Jan 22, 2020 | 6.930 | 6.970 | 6.660 | 6.850 | 1,527,611 | -0.05(-0.72%) |
Jan 21, 2020 | 6.950 | 6.970 | 6.684 | 6.900 | 1,638,711 | -0.06(-0.86%) |
Jan 17, 2020 | 6.980 | 7.060 | 6.810 | 6.960 | 2,251,800 | -0.03(-0.43%) |
Jan 16, 2020 | 6.860 | 7.020 | 6.660 | 6.990 | 3,264,212 | +0.17(+2.49%) |
Jan 15, 2020 | 6.160 | 6.840 | 6.160 | 6.820 | 4,315,583 | +0.65(+10.53%) |
Jan 14, 2020 | 6.060 | 6.270 | 5.960 | 6.170 | 1,701,566 | +0.11(+1.82%) |
Jan 13, 2020 | 5.830 | 6.090 | 5.800 | 6.060 | 2,371,316 | +0.25(+4.30%) |
Jan 10, 2020 | 5.970 | 5.970 | 5.690 | 5.810 | 2,697,000 | -0.13(-2.19%) |
Jan 09, 2020 | 6.100 | 6.140 | 5.880 | 5.940 | 3,071,374 | -0.15(-2.46%) |
Jan 08, 2020 | 6.130 | 6.160 | 6.000 | 6.090 | 1,510,162 | -0.07(-1.14%) |
Jan 07, 2020 | 6.150 | 6.270 | 6.100 | 6.160 | 1,251,844 | -0.04(-0.65%) |
Jan 06, 2020 | 6.250 | 6.340 | 6.050 | 6.200 | 2,334,672 | -0.06(-0.96%) |
Jan 03, 2020 | 6.310 | 6.450 | 6.230 | 6.260 | 1,312,700 | -0.11(-1.73%) |
Jan 02, 2020 | 6.400 | 6.470 | 6.270 | 6.370 | 1,663,927 | -0.01(-0.16%) |
Dec 31, 2019 | 6.120 | 6.430 | 6.070 | 6.380 | 2,001,600 | +0.27(+4.42%) |
Dec 30, 2019 | 6.190 | 6.210 | 6.020 | 6.110 | 1,315,370 | -0.09(-1.45%) |
Dec 27, 2019 | 6.300 | 6.330 | 6.190 | 6.200 | 1,232,800 | -0.07(-1.12%) |
Dec 26, 2019 | 6.310 | 6.390 | 6.250 | 6.270 | 1,052,775 | -0.05(-0.79%) |
Dec 24, 2019 | 6.420 | 6.440 | 6.300 | 6.320 | 496,000 | -0.08(-1.25%) |
Dec 23, 2019 | 6.350 | 6.460 | 6.310 | 6.400 | 1,559,881 | +0.05(+0.79%) |
Dec 20, 2019 | 6.180 | 6.393 | 6.180 | 6.350 | 4,220,400 | +0.13(+2.09%) |
Dec 19, 2019 | 6.260 | 6.350 | 6.180 | 6.220 | 1,657,510 | -0.05(-0.80%) |
Dec 18, 2019 | 6.150 | 6.320 | 6.150 | 6.270 | 1,806,478 | +0.07(+1.13%) |
Dec 17, 2019 | 6.010 | 6.290 | 6.010 | 6.200 | 1,496,887 | +0.15(+2.48%) |
Dec 16, 2019 | 6.010 | 6.260 | 6.010 | 6.050 | 2,167,422 | +0.05(+0.83%) |
Dec 13, 2019 | 6.050 | 6.090 | 5.940 | 6.000 | 2,088,600 | -0.07(-1.15%) |
Dec 12, 2019 | 5.920 | 6.100 | 5.900 | 6.070 | 1,457,040 | +0.13(+2.19%) |
Dec 11, 2019 | 5.890 | 6.090 | 5.850 | 5.940 | 1,608,615 | +0.05(+0.85%) |
Dec 10, 2019 | 6.110 | 6.120 | 5.845 | 5.890 | 2,739,778 | -0.22(-3.60%) |
Dec 09, 2019 | 6.050 | 6.170 | 5.870 | 6.110 | 3,553,119 | +0.09(+1.50%) |
Dec 06, 2019 | 6.240 | 6.280 | 6.010 | 6.020 | 3,017,500 | -0.23(-3.68%) |
Dec 05, 2019 | 6.500 | 6.530 | 6.140 | 6.250 | 2,257,397 | -0.25(-3.85%) |
Dec 04, 2019 | 6.520 | 6.660 | 6.450 | 6.500 | 1,672,003 | -0.02(-0.31%) |
Dec 03, 2019 | 6.400 | 6.540 | 6.320 | 6.520 | 3,530,376 | +0.03(+0.46%) |
Dec 02, 2019 | 6.340 | 6.535 | 6.220 | 6.490 | 2,488,553 | +0.13(+2.04%) |
Nov 29, 2019 | 6.260 | 6.435 | 6.260 | 6.360 | 1,093,600 | +0.10(+1.60%) |
Nov 27, 2019 | 6.490 | 6.550 | 6.230 | 6.260 | 2,452,600 | -0.20(-3.10%) |
Nov 26, 2019 | 6.580 | 6.660 | 6.420 | 6.460 | 2,273,637 | -0.13(-1.97%) |
Nov 25, 2019 | 6.440 | 6.690 | 6.440 | 6.590 | 1,732,238 | +0.10(+1.54%) |
Nov 22, 2019 | 6.590 | 6.740 | 6.405 | 6.490 | 2,590,600 | +0.12(+1.88%) |
Nov 21, 2019 | 6.710 | 6.800 | 6.320 | 6.370 | 4,001,028 | -0.33(-4.93%) |
Nov 20, 2019 | 6.250 | 6.890 | 6.250 | 6.700 | 1,802,084 | -2.97(-30.71%) |
Nov 19, 2019 | 9.700 | 9.740 | 9.650 | 9.670 | 6,838,386 | -0.01(-0.10%) |
Nov 18, 2019 | 9.680 | 9.730 | 9.670 | 9.680 | 2,267,035 | -0.02(-0.21%) |
Nov 15, 2019 | 9.860 | 9.880 | 9.690 | 9.700 | 1,223,000 | -0.11(-1.12%) |
Nov 14, 2019 | 9.860 | 9.950 | 9.780 | 9.810 | 2,495,451 | -0.03(-0.30%) |
Nov 13, 2019 | 10.00 | 10.05 | 9.770 | 9.840 | 3,871,277 | -0.20(-1.99%) |
Nov 12, 2019 | 9.860 | 10.11 | 9.860 | 10.04 | 2,660,938 | +0.18(+1.83%) |
Nov 11, 2019 | 10.30 | 10.30 | 9.840 | 9.860 | 2,149,598 | -0.44(-4.27%) |
Nov 08, 2019 | 10.32 | 10.38 | 10.27 | 10.30 | 2,358,000 | -0.03(-0.29%) |
Nov 07, 2019 | 10.44 | 10.50 | 10.31 | 10.33 | 1,994,221 | -0.08(-0.77%) |
Nov 06, 2019 | 10.61 | 10.61 | 10.37 | 10.41 | 1,658,765 | -0.20(-1.89%) |
Nov 05, 2019 | 10.72 | 10.80 | 10.57 | 10.61 | 1,137,915 | -0.10(-0.93%) |
Nov 04, 2019 | 10.85 | 10.87 | 10.61 | 10.71 | 2,223,270 | -0.03(-0.28%) |