Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.175 | 6.175 | 6.110 | 6.120 | 10,071,100 | -0.02(-0.33%) |
Dec 30, 2019 | 6.290 | 6.290 | 6.050 | 6.140 | 14,308,589 | -0.11(-1.76%) |
Dec 27, 2019 | 6.350 | 6.350 | 6.220 | 6.250 | 7,769,100 | -0.05(-0.79%) |
Dec 26, 2019 | 6.330 | 6.380 | 6.290 | 6.300 | 9,597,123 | -0.03(-0.47%) |
Dec 24, 2019 | 6.280 | 6.330 | 6.250 | 6.330 | 3,160,800 | +0.05(+0.80%) |
Dec 23, 2019 | 6.240 | 6.340 | 6.200 | 6.280 | 11,451,667 | +0.02(+0.32%) |
Dec 20, 2019 | 6.280 | 6.295 | 6.110 | 6.260 | 23,020,700 | -0.02(-0.32%) |
Dec 19, 2019 | 6.260 | 6.300 | 6.230 | 6.280 | 6,612,288 | +0.01(+0.16%) |
Dec 18, 2019 | 6.260 | 6.300 | 6.220 | 6.270 | 10,383,040 | +0.00(+0.00%) |
Dec 17, 2019 | 6.270 | 6.310 | 6.230 | 6.270 | 9,110,008 | +0.00(+0.00%) |
Dec 16, 2019 | 6.220 | 6.320 | 6.210 | 6.270 | 7,772,877 | +0.05(+0.80%) |
Dec 13, 2019 | 6.230 | 6.275 | 6.170 | 6.220 | 11,547,600 | +0.02(+0.32%) |
Dec 12, 2019 | 6.130 | 6.240 | 6.110 | 6.200 | 14,730,056 | +0.06(+0.98%) |
Dec 11, 2019 | 6.130 | 6.150 | 6.030 | 6.140 | 13,774,791 | +0.01(+0.16%) |
Dec 10, 2019 | 6.140 | 6.190 | 6.100 | 6.130 | 8,983,928 | -0.03(-0.49%) |
Dec 09, 2019 | 6.240 | 6.260 | 6.120 | 6.160 | 10,098,567 | -0.05(-0.88%) |
Dec 06, 2019 | 6.250 | 6.280 | 6.210 | 6.215 | 6,653,000 | -0.03(-0.40%) |
Dec 05, 2019 | 6.250 | 6.290 | 6.190 | 6.240 | 7,739,553 | +0.02(+0.32%) |
Dec 04, 2019 | 6.180 | 6.240 | 6.160 | 6.220 | 11,092,644 | +0.08(+1.30%) |
Dec 03, 2019 | 6.150 | 6.170 | 6.110 | 6.140 | 15,109,628 | -0.04(-0.65%) |
Dec 02, 2019 | 6.210 | 6.230 | 6.130 | 6.180 | 12,372,104 | -0.05(-0.80%) |
Nov 29, 2019 | 6.220 | 6.275 | 6.160 | 6.230 | 4,843,200 | +0.00(+0.00%) |
Nov 27, 2019 | 6.260 | 6.285 | 6.200 | 6.230 | 10,840,100 | -0.03(-0.48%) |
Nov 26, 2019 | 6.260 | 6.280 | 6.200 | 6.260 | 15,259,444 | -0.02(-0.32%) |
Nov 25, 2019 | 6.100 | 6.290 | 6.050 | 6.280 | 37,810,608 | +0.19(+3.12%) |
Nov 22, 2019 | 6.100 | 6.100 | 6.040 | 6.090 | 9,314,000 | +0.00(+0.00%) |
Nov 21, 2019 | 6.230 | 6.270 | 6.060 | 6.090 | 12,958,409 | -0.14(-2.25%) |
Nov 20, 2019 | 6.290 | 6.300 | 6.210 | 6.230 | 10,991,609 | -0.07(-1.11%) |
Nov 19, 2019 | 6.290 | 6.320 | 6.190 | 6.300 | 12,175,370 | +0.04(+0.64%) |
Nov 18, 2019 | 6.270 | 6.280 | 6.190 | 6.260 | 8,746,739 | -0.02(-0.32%) |
Nov 15, 2019 | 6.350 | 6.350 | 6.260 | 6.280 | 9,080,100 | -0.05(-0.79%) |
Nov 14, 2019 | 6.300 | 6.360 | 6.280 | 6.330 | 4,907,049 | +0.02(+0.32%) |
Nov 13, 2019 | 6.310 | 6.390 | 6.300 | 6.310 | 8,631,716 | -0.03(-0.47%) |
Nov 12, 2019 | 6.300 | 6.390 | 6.280 | 6.340 | 14,555,468 | +0.04(+0.63%) |
Nov 11, 2019 | 6.240 | 6.310 | 6.230 | 6.300 | 8,783,744 | +0.02(+0.32%) |
Nov 08, 2019 | 6.270 | 6.290 | 6.180 | 6.280 | 9,467,300 | +0.05(+0.80%) |
Nov 07, 2019 | 6.290 | 6.340 | 6.220 | 6.230 | 12,116,104 | -0.06(-0.95%) |
Nov 06, 2019 | 6.270 | 6.320 | 6.220 | 6.290 | 10,194,551 | -0.00(-0.08%) |
Nov 05, 2019 | 6.280 | 6.320 | 6.200 | 6.295 | 17,828,840 | +0.04(+0.72%) |
Nov 04, 2019 | 6.340 | 6.340 | 6.240 | 6.250 | 14,777,965 | -0.10(-1.57%) |
Nov 01, 2019 | 6.210 | 6.420 | 6.160 | 6.350 | 21,310,600 | +0.18(+2.92%) |
Oct 31, 2019 | 6.350 | 6.470 | 6.040 | 6.170 | 28,384,216 | -0.04(-0.64%) |
Oct 30, 2019 | 6.120 | 6.230 | 6.070 | 6.210 | 22,399,222 | +0.14(+2.31%) |
Oct 29, 2019 | 6.160 | 6.170 | 6.050 | 6.070 | 19,523,678 | -0.09(-1.46%) |
Oct 28, 2019 | 6.150 | 6.240 | 6.070 | 6.160 | 14,499,997 | +0.00(+0.00%) |
Oct 25, 2019 | 6.160 | 6.200 | 6.100 | 6.160 | 16,769,800 | +0.00(+0.00%) |
Oct 24, 2019 | 6.110 | 6.160 | 6.070 | 6.160 | 15,552,487 | +0.08(+1.32%) |
Oct 23, 2019 | 6.100 | 6.220 | 6.030 | 6.080 | 13,013,416 | -0.05(-0.82%) |
Oct 22, 2019 | 6.280 | 6.300 | 6.130 | 6.130 | 15,608,948 | -0.16(-2.54%) |
Oct 21, 2019 | 6.250 | 6.350 | 6.210 | 6.290 | 17,449,286 | +0.06(+0.96%) |
Oct 18, 2019 | 6.240 | 6.275 | 6.120 | 6.230 | 20,229,800 | -0.01(-0.16%) |
Oct 17, 2019 | 6.230 | 6.310 | 6.180 | 6.240 | 14,737,850 | +0.04(+0.65%) |
Oct 16, 2019 | 6.170 | 6.230 | 6.120 | 6.200 | 21,037,712 | +0.01(+0.16%) |
Oct 15, 2019 | 6.120 | 6.200 | 6.100 | 6.190 | 13,364,339 | +0.10(+1.64%) |
Oct 14, 2019 | 6.150 | 6.170 | 6.040 | 6.090 | 13,972,392 | -0.05(-0.81%) |
Oct 11, 2019 | 6.140 | 6.200 | 6.100 | 6.140 | 12,300,200 | +0.04(+0.66%) |
Oct 10, 2019 | 6.120 | 6.150 | 6.020 | 6.100 | 17,619,020 | +0.02(+0.33%) |
Oct 09, 2019 | 6.010 | 6.160 | 5.960 | 6.080 | 18,090,256 | +0.12(+2.01%) |
Oct 08, 2019 | 5.960 | 6.070 | 5.880 | 5.960 | 29,326,060 | -0.03(-0.50%) |
Oct 07, 2019 | 5.930 | 6.020 | 5.840 | 5.990 | 15,182,530 | +0.02(+0.34%) |
Oct 04, 2019 | 5.840 | 5.970 | 5.820 | 5.970 | 11,581,100 | +0.16(+2.75%) |
Oct 03, 2019 | 5.740 | 5.830 | 5.700 | 5.810 | 14,607,594 | +0.08(+1.40%) |
Oct 02, 2019 | 5.750 | 5.770 | 5.630 | 5.730 | 19,197,294 | -0.05(-0.87%) |