Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.469 | 6.524 | 6.370 | 6.388 | 20,403,262 | -0.11(-1.67%) |
Jan 30, 2020 | 6.370 | 6.497 | 6.343 | 6.497 | 24,231,756 | +0.10(+1.55%) |
Jan 29, 2020 | 6.433 | 6.442 | 6.370 | 6.397 | 17,603,246 | -0.05(-0.70%) |
Jan 28, 2020 | 6.442 | 6.469 | 6.415 | 6.442 | 21,562,700 | +0.02(+0.28%) |
Jan 27, 2020 | 6.379 | 6.451 | 6.343 | 6.424 | 20,856,628 | +0.00(+0.00%) |
Jan 24, 2020 | 6.460 | 6.487 | 6.370 | 6.424 | 20,077,990 | -0.05(-0.70%) |
Jan 23, 2020 | 6.478 | 6.487 | 6.397 | 6.469 | 20,206,062 | -0.04(-0.56%) |
Jan 22, 2020 | 6.469 | 6.515 | 6.433 | 6.506 | 32,090,666 | +0.05(+0.70%) |
Jan 21, 2020 | 6.460 | 6.487 | 6.433 | 6.460 | 14,287,039 | -0.02(-0.28%) |
Jan 17, 2020 | 6.515 | 6.533 | 6.469 | 6.478 | 15,594,904 | -0.03(-0.42%) |
Jan 16, 2020 | 6.497 | 6.515 | 6.451 | 6.506 | 15,003,660 | +0.03(+0.42%) |
Jan 15, 2020 | 6.433 | 6.506 | 6.415 | 6.478 | 23,182,426 | +0.05(+0.84%) |
Jan 14, 2020 | 6.343 | 6.451 | 6.307 | 6.424 | 22,963,612 | +0.05(+0.85%) |
Jan 13, 2020 | 6.325 | 6.370 | 6.289 | 6.370 | 17,535,522 | +0.05(+0.71%) |
Jan 10, 2020 | 6.379 | 6.379 | 6.307 | 6.325 | 19,250,256 | -0.05(-0.71%) |
Jan 09, 2020 | 6.379 | 6.451 | 6.352 | 6.370 | 19,000,316 | -0.01(-0.14%) |
Jan 08, 2020 | 6.379 | 6.433 | 6.343 | 6.379 | 22,987,264 | -0.01(-0.14%) |
Jan 07, 2020 | 6.397 | 6.469 | 6.370 | 6.388 | 22,755,300 | -0.05(-0.70%) |
Jan 06, 2020 | 6.370 | 6.451 | 6.352 | 6.433 | 20,982,316 | +0.03(+0.42%) |
Jan 03, 2020 | 6.370 | 6.451 | 6.334 | 6.406 | 27,206,084 | -0.04(-0.56%) |
Jan 02, 2020 | 6.442 | 6.497 | 6.415 | 6.442 | 17,690,590 | -0.02(-0.28%) |
Dec 31, 2019 | 6.406 | 6.469 | 6.397 | 6.460 | 13,348,214 | +0.05(+0.85%) |
Dec 30, 2019 | 6.451 | 6.469 | 6.388 | 6.406 | 13,383,991 | -0.04(-0.63%) |
Dec 27, 2019 | 6.478 | 6.506 | 6.433 | 6.447 | 10,144,302 | -0.02(-0.35%) |
Dec 26, 2019 | 6.469 | 6.478 | 6.451 | 6.469 | 10,262,138 | +0.02(+0.28%) |
Dec 24, 2019 | 6.433 | 6.460 | 6.424 | 6.451 | 5,842,721 | +0.05(+0.71%) |
Dec 23, 2019 | 6.469 | 6.487 | 6.388 | 6.406 | 15,525,000 | -0.08(-1.25%) |
Dec 20, 2019 | 6.406 | 6.487 | 6.397 | 6.487 | 39,683,624 | +0.09(+1.41%) |
Dec 19, 2019 | 6.361 | 6.406 | 6.361 | 6.397 | 19,558,016 | +0.04(+0.57%) |
Dec 18, 2019 | 6.307 | 6.370 | 6.298 | 6.361 | 24,390,202 | +0.05(+0.72%) |
Dec 17, 2019 | 6.289 | 6.316 | 6.235 | 6.316 | 17,371,030 | +0.02(+0.29%) |
Dec 16, 2019 | 6.262 | 6.298 | 6.225 | 6.298 | 16,025,780 | +0.05(+0.72%) |
Dec 13, 2019 | 6.225 | 6.289 | 6.189 | 6.253 | 25,050,812 | +0.03(+0.44%) |
Dec 12, 2019 | 6.207 | 6.262 | 6.180 | 6.225 | 20,785,934 | +0.02(+0.29%) |
Dec 11, 2019 | 6.235 | 6.244 | 6.180 | 6.207 | 16,020,741 | -0.02(-0.29%) |
Dec 10, 2019 | 6.207 | 6.271 | 6.180 | 6.225 | 16,183,477 | +0.02(+0.29%) |
Dec 09, 2019 | 6.171 | 6.216 | 6.162 | 6.207 | 10,951,879 | +0.04(+0.59%) |
Dec 06, 2019 | 6.244 | 6.253 | 6.171 | 6.171 | 19,399,446 | -0.03(-0.44%) |
Dec 05, 2019 | 6.225 | 6.225 | 6.162 | 6.198 | 21,608,166 | -0.01(-0.15%) |
Dec 04, 2019 | 6.144 | 6.207 | 6.117 | 6.207 | 21,246,134 | +0.08(+1.33%) |
Dec 03, 2019 | 6.244 | 6.253 | 6.054 | 6.126 | 35,173,920 | -0.10(-1.60%) |
Dec 02, 2019 | 6.298 | 6.307 | 6.216 | 6.225 | 31,703,660 | -0.08(-1.29%) |
Nov 29, 2019 | 6.289 | 6.325 | 6.216 | 6.307 | 12,386,233 | +0.05(+0.72%) |
Nov 27, 2019 | 6.216 | 6.280 | 6.216 | 6.262 | 22,803,014 | +0.04(+0.58%) |
Nov 26, 2019 | 6.198 | 6.235 | 6.162 | 6.225 | 27,442,164 | +0.04(+0.58%) |
Nov 25, 2019 | 6.171 | 6.216 | 6.117 | 6.189 | 25,037,100 | +0.04(+0.66%) |
Nov 22, 2019 | 6.280 | 6.325 | 6.144 | 6.149 | 66,913,832 | -0.14(-2.23%) |
Nov 21, 2019 | 6.271 | 6.298 | 6.180 | 6.289 | 26,830,826 | +0.05(+0.87%) |
Nov 20, 2019 | 6.262 | 6.298 | 6.180 | 6.235 | 14,918,203 | -0.06(-1.00%) |
Nov 19, 2019 | 6.289 | 6.316 | 6.244 | 6.298 | 16,029,448 | +0.02(+0.29%) |
Nov 18, 2019 | 6.253 | 6.298 | 6.244 | 6.280 | 16,563,062 | +0.03(+0.43%) |
Nov 15, 2019 | 6.316 | 6.325 | 6.244 | 6.253 | 18,088,730 | -0.05(-0.86%) |
Nov 14, 2019 | 6.225 | 6.316 | 6.216 | 6.307 | 20,952,816 | +0.07(+1.16%) |
Nov 13, 2019 | 6.253 | 6.307 | 6.216 | 6.235 | 25,684,258 | -0.03(-0.43%) |
Nov 12, 2019 | 6.280 | 6.307 | 6.235 | 6.262 | 19,766,676 | -0.03(-0.43%) |
Nov 11, 2019 | 6.162 | 6.316 | 6.144 | 6.289 | 15,543,596 | +0.10(+1.61%) |
Nov 08, 2019 | 6.144 | 6.216 | 6.117 | 6.189 | 16,809,444 | +0.05(+0.74%) |
Nov 07, 2019 | 6.135 | 6.198 | 6.126 | 6.144 | 18,918,074 | +0.03(+0.49%) |
Nov 06, 2019 | 6.159 | 6.177 | 6.096 | 6.114 | 18,536,228 | -0.05(-0.73%) |
Nov 05, 2019 | 6.114 | 6.204 | 6.087 | 6.159 | 18,040,542 | +0.05(+0.89%) |
Nov 04, 2019 | 6.177 | 6.186 | 6.087 | 6.105 | 18,722,286 | -0.05(-0.73%) |