Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.227 | 6.574 | 5.980 | 6.345 | 152,461 | +0.13(+2.06%) |
Dec 30, 2019 | 5.953 | 6.368 | 5.935 | 6.218 | 67,460 | +0.25(+4.13%) |
Dec 27, 2019 | 5.798 | 6.172 | 5.787 | 5.971 | 69,878 | +0.15(+2.51%) |
Dec 26, 2019 | 5.916 | 5.944 | 5.816 | 5.825 | 11,403 | -0.16(-2.60%) |
Dec 24, 2019 | 6.117 | 6.117 | 5.880 | 5.980 | 5,147 | +0.09(+1.55%) |
Dec 23, 2019 | 5.670 | 5.935 | 5.661 | 5.889 | 44,454 | +0.21(+3.78%) |
Dec 20, 2019 | 6.035 | 6.108 | 5.674 | 5.674 | 102,736 | -0.34(-5.69%) |
Dec 19, 2019 | 5.989 | 6.017 | 5.962 | 6.017 | 4,527 | +0.09(+1.54%) |
Dec 18, 2019 | 6.026 | 6.108 | 5.925 | 5.925 | 29,626 | -0.14(-2.26%) |
Dec 17, 2019 | 6.336 | 6.628 | 5.971 | 6.062 | 86,669 | -0.37(-5.68%) |
Dec 16, 2019 | 6.391 | 6.638 | 6.374 | 6.428 | 27,281 | +0.03(+0.43%) |
Dec 13, 2019 | 6.236 | 6.610 | 6.152 | 6.400 | 29,353 | +0.14(+2.19%) |
Dec 12, 2019 | 6.117 | 6.364 | 6.053 | 6.263 | 24,010 | +0.21(+3.47%) |
Dec 11, 2019 | 6.163 | 6.163 | 5.825 | 6.053 | 33,527 | -0.05(-0.75%) |
Dec 10, 2019 | 5.916 | 6.117 | 5.871 | 6.099 | 21,369 | +0.09(+1.52%) |
Dec 09, 2019 | 5.907 | 6.060 | 5.725 | 6.008 | 27,053 | +0.18(+3.13%) |
Dec 06, 2019 | 5.834 | 5.935 | 5.633 | 5.825 | 16,429 | +0.17(+3.07%) |
Dec 05, 2019 | 5.679 | 5.889 | 5.633 | 5.652 | 17,706 | -0.01(-0.16%) |
Dec 04, 2019 | 5.551 | 6.021 | 5.551 | 5.661 | 52,608 | +0.12(+2.14%) |
Dec 03, 2019 | 5.569 | 5.569 | 5.469 | 5.542 | 23,561 | -0.21(-3.65%) |
Dec 02, 2019 | 5.953 | 5.953 | 5.706 | 5.752 | 30,715 | -0.20(-3.37%) |
Nov 29, 2019 | 5.898 | 5.999 | 5.839 | 5.953 | 9,638 | +0.06(+1.09%) |
Nov 27, 2019 | 5.889 | 6.011 | 5.816 | 5.889 | 10,186 | +0.04(+0.62%) |
Nov 26, 2019 | 5.852 | 6.263 | 5.843 | 5.852 | 26,655 | -0.08(-1.38%) |
Nov 25, 2019 | 5.873 | 5.971 | 5.816 | 5.935 | 32,881 | +0.08(+1.40%) |
Nov 22, 2019 | 6.062 | 6.062 | 5.816 | 5.852 | 9,309 | +0.02(+0.31%) |
Nov 21, 2019 | 5.925 | 5.925 | 5.706 | 5.834 | 55,494 | -0.08(-1.39%) |
Nov 20, 2019 | 5.852 | 6.135 | 5.843 | 5.916 | 38,652 | +0.00(+0.00%) |
Nov 19, 2019 | 5.962 | 6.026 | 5.834 | 5.916 | 54,240 | +0.00(+0.00%) |
Nov 18, 2019 | 5.962 | 6.052 | 5.889 | 5.916 | 18,524 | -0.05(-0.77%) |
Nov 15, 2019 | 5.999 | 6.062 | 5.953 | 5.962 | 20,591 | +0.02(+0.31%) |
Nov 14, 2019 | 5.985 | 6.058 | 5.843 | 5.944 | 49,844 | +0.03(+0.46%) |
Nov 13, 2019 | 5.935 | 5.944 | 5.907 | 5.916 | 27,814 | -0.08(-1.37%) |
Nov 12, 2019 | 6.035 | 6.218 | 5.935 | 5.999 | 50,943 | -0.10(-1.65%) |
Nov 11, 2019 | 6.254 | 6.510 | 6.003 | 6.099 | 64,087 | -0.01(-0.15%) |
Nov 08, 2019 | 6.400 | 6.838 | 5.989 | 6.108 | 30,229 | -0.37(-5.64%) |
Nov 07, 2019 | 7.102 | 7.102 | 6.473 | 6.473 | 123,708 | -0.26(-3.80%) |
Nov 06, 2019 | 7.058 | 7.058 | 6.619 | 6.729 | 54,279 | -0.36(-5.03%) |
Nov 05, 2019 | 7.048 | 7.149 | 6.966 | 7.085 | 18,633 | +0.01(+0.13%) |
Nov 04, 2019 | 7.386 | 7.619 | 7.048 | 7.076 | 17,215 | -0.33(-4.44%) |
Nov 01, 2019 | 7.377 | 7.496 | 7.167 | 7.405 | 13,143 | +0.11(+1.50%) |
Oct 31, 2019 | 7.304 | 7.653 | 7.231 | 7.295 | 22,465 | -0.11(-1.44%) |
Oct 30, 2019 | 7.574 | 7.879 | 7.238 | 7.402 | 10,844 | -0.14(-1.81%) |
Oct 29, 2019 | 7.229 | 8.074 | 7.229 | 7.538 | 12,705 | +0.21(+2.85%) |
Oct 28, 2019 | 7.293 | 7.447 | 7.193 | 7.329 | 12,336 | +0.05(+0.75%) |
Oct 25, 2019 | 7.420 | 7.629 | 7.266 | 7.275 | 5,615 | -0.13(-1.72%) |
Oct 24, 2019 | 7.465 | 7.792 | 7.238 | 7.402 | 13,137 | -0.13(-1.69%) |
Oct 23, 2019 | 7.520 | 7.556 | 7.520 | 7.529 | 1,622 | -0.06(-0.84%) |
Oct 22, 2019 | 7.502 | 7.720 | 7.502 | 7.593 | 2,651 | +0.02(+0.24%) |
Oct 21, 2019 | 7.511 | 7.602 | 7.311 | 7.574 | 29,104 | +0.19(+2.58%) |
Oct 18, 2019 | 7.538 | 7.629 | 7.211 | 7.384 | 11,451 | -0.27(-3.56%) |
Oct 17, 2019 | 7.247 | 7.720 | 7.011 | 7.656 | 61,956 | +0.43(+5.90%) |
Oct 16, 2019 | 7.066 | 7.229 | 7.039 | 7.229 | 12,191 | +0.06(+0.89%) |
Oct 15, 2019 | 7.347 | 7.365 | 6.916 | 7.166 | 40,547 | -0.25(-3.31%) |
Oct 14, 2019 | 7.411 | 7.488 | 7.311 | 7.411 | 3,686 | -0.10(-1.33%) |
Oct 11, 2019 | 7.484 | 7.674 | 7.320 | 7.511 | 31,160 | +0.20(+2.73%) |
Oct 10, 2019 | 7.293 | 7.438 | 6.930 | 7.311 | 3,707 | +0.12(+1.64%) |
Oct 09, 2019 | 7.247 | 7.343 | 7.120 | 7.193 | 12,510 | +0.05(+0.64%) |
Oct 08, 2019 | 6.848 | 7.148 | 6.639 | 7.148 | 7,819 | +0.28(+4.10%) |
Oct 07, 2019 | 7.320 | 7.320 | 6.580 | 6.866 | 65,430 | -0.40(-5.50%) |
Oct 04, 2019 | 7.574 | 7.674 | 7.138 | 7.266 | 14,754 | -0.37(-4.88%) |
Oct 03, 2019 | 8.319 | 8.319 | 7.502 | 7.638 | 10,796 | +0.05(+0.72%) |
Oct 02, 2019 | 7.738 | 7.838 | 7.493 | 7.583 | 7,253 | -0.12(-1.53%) |