Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.980 | 5.985 | 5.891 | 5.920 | 66,600 | -0.04(-0.59%) |
Jan 30, 2020 | 5.950 | 5.970 | 5.900 | 5.955 | 52,222 | -0.08(-1.41%) |
Jan 29, 2020 | 6.050 | 6.090 | 6.022 | 6.040 | 30,732 | +0.00(+0.00%) |
Jan 28, 2020 | 5.990 | 6.050 | 5.990 | 6.040 | 153,135 | -0.01(-0.17%) |
Jan 27, 2020 | 6.064 | 6.090 | 6.040 | 6.050 | 48,661 | -0.22(-3.51%) |
Jan 24, 2020 | 6.295 | 6.330 | 6.260 | 6.270 | 42,700 | +0.07(+1.13%) |
Jan 23, 2020 | 6.220 | 6.240 | 6.180 | 6.200 | 32,218 | -0.04(-0.72%) |
Jan 22, 2020 | 6.250 | 6.280 | 6.232 | 6.245 | 18,527 | -0.08(-1.19%) |
Jan 21, 2020 | 6.360 | 6.360 | 6.310 | 6.320 | 57,738 | -0.05(-0.78%) |
Jan 17, 2020 | 6.380 | 6.390 | 6.350 | 6.370 | 36,700 | +0.01(+0.16%) |
Jan 16, 2020 | 6.380 | 6.380 | 6.330 | 6.360 | 19,107 | -0.05(-0.78%) |
Jan 15, 2020 | 6.520 | 6.520 | 6.410 | 6.410 | 27,159 | -0.25(-3.82%) |
Jan 14, 2020 | 6.660 | 6.680 | 6.625 | 6.665 | 24,198 | -0.03(-0.37%) |
Jan 13, 2020 | 6.680 | 6.720 | 6.668 | 6.690 | 39,178 | +0.05(+0.75%) |
Jan 10, 2020 | 6.720 | 6.730 | 6.630 | 6.640 | 49,600 | -0.20(-2.92%) |
Jan 09, 2020 | 6.880 | 6.880 | 6.835 | 6.840 | 36,328 | -0.05(-0.73%) |
Jan 08, 2020 | 6.890 | 6.920 | 6.860 | 6.890 | 79,233 | -0.10(-1.42%) |
Jan 07, 2020 | 6.990 | 7.045 | 6.940 | 6.989 | 59,823 | +0.09(+1.35%) |
Jan 06, 2020 | 6.870 | 6.924 | 6.860 | 6.896 | 77,898 | -0.10(-1.49%) |
Jan 03, 2020 | 7.040 | 7.060 | 7.000 | 7.000 | 42,200 | -0.20(-2.78%) |
Jan 02, 2020 | 7.200 | 7.200 | 7.154 | 7.200 | 56,994 | +0.02(+0.28%) |
Dec 31, 2019 | 7.160 | 7.240 | 7.116 | 7.180 | 11,600 | +0.05(+0.68%) |
Dec 30, 2019 | 7.200 | 7.200 | 7.130 | 7.131 | 33,016 | -0.09(-1.23%) |
Dec 27, 2019 | 7.210 | 7.240 | 7.200 | 7.220 | 47,400 | +0.08(+1.12%) |
Dec 26, 2019 | 7.070 | 7.140 | 7.070 | 7.140 | 20,175 | +0.12(+1.71%) |
Dec 24, 2019 | 7.010 | 7.070 | 7.010 | 7.020 | 14,400 | -0.06(-0.85%) |
Dec 23, 2019 | 7.070 | 7.110 | 7.051 | 7.080 | 35,088 | +0.05(+0.71%) |
Dec 20, 2019 | 7.050 | 7.050 | 7.019 | 7.030 | 181,300 | -0.08(-1.13%) |
Dec 19, 2019 | 7.110 | 7.140 | 7.070 | 7.110 | 189,297 | -0.10(-1.39%) |
Dec 18, 2019 | 7.210 | 7.230 | 7.190 | 7.210 | 344,066 | -0.16(-2.17%) |
Dec 17, 2019 | 7.360 | 7.410 | 7.360 | 7.370 | 55,214 | -0.16(-2.12%) |
Dec 16, 2019 | 7.610 | 7.610 | 7.530 | 7.530 | 57,891 | +0.08(+1.07%) |
Dec 13, 2019 | 7.500 | 7.542 | 7.430 | 7.450 | 46,300 | -0.18(-2.42%) |
Dec 12, 2019 | 7.465 | 7.640 | 7.465 | 7.635 | 46,802 | +0.21(+2.76%) |
Dec 11, 2019 | 7.350 | 7.430 | 7.332 | 7.430 | 70,974 | -0.01(-0.13%) |
Dec 10, 2019 | 7.340 | 7.470 | 7.340 | 7.440 | 24,109 | +0.03(+0.34%) |
Dec 09, 2019 | 7.410 | 7.440 | 7.390 | 7.415 | 74,597 | +0.01(+0.14%) |
Dec 06, 2019 | 7.360 | 7.405 | 7.346 | 7.405 | 66,500 | +0.27(+3.71%) |
Dec 05, 2019 | 7.090 | 7.150 | 7.090 | 7.140 | 24,985 | +0.22(+3.18%) |
Dec 04, 2019 | 6.960 | 6.980 | 6.910 | 6.920 | 38,322 | -0.04(-0.57%) |
Dec 03, 2019 | 6.914 | 6.970 | 6.880 | 6.960 | 60,028 | -0.04(-0.64%) |
Dec 02, 2019 | 7.020 | 7.040 | 6.985 | 7.005 | 33,898 | +0.09(+1.30%) |
Nov 29, 2019 | 6.940 | 6.950 | 6.910 | 6.915 | 15,500 | +0.05(+0.80%) |
Nov 27, 2019 | 6.840 | 6.870 | 6.820 | 6.860 | 77,100 | -0.03(-0.44%) |
Nov 26, 2019 | 6.839 | 6.890 | 6.830 | 6.890 | 51,630 | +0.06(+0.88%) |
Nov 25, 2019 | 6.850 | 6.890 | 6.820 | 6.830 | 45,929 | -0.12(-1.80%) |
Nov 22, 2019 | 6.950 | 6.980 | 6.907 | 6.955 | 234,200 | +0.00(+0.07%) |
Nov 21, 2019 | 6.945 | 6.990 | 6.920 | 6.950 | 81,843 | -0.07(-1.00%) |
Nov 20, 2019 | 7.010 | 7.090 | 6.990 | 7.020 | 80,198 | -0.06(-0.85%) |
Nov 19, 2019 | 7.120 | 7.120 | 7.050 | 7.080 | 20,208 | -0.02(-0.28%) |
Nov 18, 2019 | 7.090 | 7.130 | 7.030 | 7.100 | 1,816,379 | +0.13(+1.87%) |
Nov 15, 2019 | 6.910 | 7.025 | 6.883 | 6.970 | 586,200 | +0.41(+6.25%) |
Nov 14, 2019 | 6.556 | 6.627 | 6.556 | 6.560 | 163,418 | -0.04(-0.61%) |
Nov 13, 2019 | 6.620 | 6.640 | 6.600 | 6.600 | 35,617 | -0.08(-1.20%) |
Nov 12, 2019 | 6.680 | 6.720 | 6.660 | 6.680 | 64,450 | +0.10(+1.52%) |
Nov 11, 2019 | 6.630 | 6.630 | 6.572 | 6.580 | 20,327 | -0.09(-1.42%) |
Nov 08, 2019 | 6.690 | 6.700 | 6.620 | 6.675 | 36,500 | -0.02(-0.30%) |
Nov 07, 2019 | 6.740 | 6.750 | 6.674 | 6.695 | 54,079 | +0.16(+2.37%) |
Nov 06, 2019 | 6.520 | 6.555 | 6.510 | 6.540 | 76,967 | +0.00(+0.00%) |
Nov 05, 2019 | 6.560 | 6.560 | 6.530 | 6.540 | 100,173 | -0.04(-0.61%) |
Nov 04, 2019 | 6.570 | 6.610 | 6.551 | 6.580 | 26,601 | +0.07(+1.00%) |