Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.959 | 6.992 | 6.883 | 6.933 | 1,427,423 | -0.07(-0.96%) |
Jan 30, 2020 | 6.967 | 7.039 | 6.917 | 7.001 | 695,672 | +0.06(+0.85%) |
Jan 29, 2020 | 6.866 | 6.942 | 6.841 | 6.942 | 720,687 | +0.04(+0.61%) |
Jan 28, 2020 | 6.866 | 6.976 | 6.849 | 6.900 | 739,770 | +0.05(+0.74%) |
Jan 27, 2020 | 6.765 | 6.874 | 6.748 | 6.849 | 642,127 | +0.06(+0.87%) |
Jan 24, 2020 | 6.866 | 6.874 | 6.756 | 6.790 | 386,732 | -0.08(-1.11%) |
Jan 23, 2020 | 6.900 | 6.900 | 6.832 | 6.866 | 628,658 | -0.03(-0.37%) |
Jan 22, 2020 | 6.841 | 6.900 | 6.824 | 6.891 | 651,683 | +0.05(+0.74%) |
Jan 21, 2020 | 6.849 | 6.883 | 6.824 | 6.841 | 466,415 | -0.03(-0.49%) |
Jan 17, 2020 | 6.959 | 6.959 | 6.857 | 6.874 | 316,546 | -0.05(-0.73%) |
Jan 16, 2020 | 6.967 | 6.984 | 6.908 | 6.925 | 286,190 | -0.01(-0.12%) |
Jan 15, 2020 | 6.917 | 6.976 | 6.908 | 6.933 | 889,308 | +0.00(+0.00%) |
Jan 14, 2020 | 6.883 | 6.950 | 6.841 | 6.933 | 364,033 | +0.05(+0.74%) |
Jan 13, 2020 | 6.706 | 6.900 | 6.706 | 6.883 | 584,844 | +0.15(+2.26%) |
Jan 10, 2020 | 6.680 | 6.739 | 6.655 | 6.731 | 365,273 | +0.05(+0.76%) |
Jan 09, 2020 | 6.739 | 6.782 | 6.680 | 6.680 | 387,486 | -0.05(-0.75%) |
Jan 08, 2020 | 6.723 | 6.790 | 6.723 | 6.731 | 286,806 | -0.02(-0.25%) |
Jan 07, 2020 | 6.680 | 6.760 | 6.680 | 6.748 | 333,554 | +0.03(+0.50%) |
Jan 06, 2020 | 6.647 | 6.748 | 6.647 | 6.714 | 480,778 | +0.03(+0.38%) |
Jan 03, 2020 | 6.588 | 6.701 | 6.588 | 6.689 | 468,417 | +0.06(+0.89%) |
Jan 02, 2020 | 6.697 | 6.706 | 6.621 | 6.630 | 465,136 | -0.05(-0.76%) |
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%) |