Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.250 | 6.400 | 6.250 | 6.300 | 24,120 | -0.25(-3.82%) |
Jan 30, 2020 | 6.650 | 6.650 | 6.400 | 6.550 | 6,434 | -0.10(-1.50%) |
Jan 29, 2020 | 6.600 | 6.650 | 6.450 | 6.650 | 12,469 | +0.10(+1.53%) |
Jan 28, 2020 | 6.500 | 6.700 | 6.500 | 6.550 | 3,256 | -0.05(-0.76%) |
Jan 27, 2020 | 6.550 | 6.800 | 6.325 | 6.600 | 13,929 | -0.20(-2.94%) |
Jan 24, 2020 | 6.800 | 6.950 | 6.585 | 6.800 | 15,920 | +0.10(+1.49%) |
Jan 23, 2020 | 6.600 | 6.900 | 6.510 | 6.700 | 8,019 | +0.10(+1.52%) |
Jan 22, 2020 | 6.900 | 6.950 | 6.500 | 6.600 | 20,538 | -0.30(-4.35%) |
Jan 21, 2020 | 6.750 | 7.000 | 6.750 | 6.900 | 21,850 | -0.02(-0.27%) |
Jan 17, 2020 | 7.100 | 7.125 | 6.850 | 6.919 | 21,540 | -0.24(-3.29%) |
Jan 16, 2020 | 7.000 | 7.400 | 6.685 | 7.154 | 33,203 | +0.05(+0.77%) |
Jan 15, 2020 | 7.250 | 7.750 | 7.100 | 7.100 | 90,580 | -0.03(-0.35%) |
Jan 14, 2020 | 7.750 | 7.950 | 7.050 | 7.125 | 69,365 | -0.38(-5.00%) |
Jan 13, 2020 | 7.150 | 7.750 | 7.000 | 7.500 | 134,638 | +0.65(+9.49%) |
Jan 10, 2020 | 6.900 | 6.900 | 6.650 | 6.850 | 25,860 | +0.00(+0.00%) |
Jan 09, 2020 | 6.450 | 6.900 | 6.450 | 6.850 | 37,155 | +0.45(+7.03%) |
Jan 08, 2020 | 6.750 | 6.750 | 6.150 | 6.400 | 24,003 | -0.35(-5.19%) |
Jan 07, 2020 | 6.600 | 6.750 | 6.403 | 6.750 | 12,949 | +0.05(+0.75%) |
Jan 06, 2020 | 6.750 | 6.770 | 6.500 | 6.700 | 34,646 | +0.00(+0.00%) |
Jan 03, 2020 | 5.850 | 6.700 | 5.750 | 6.700 | 71,080 | +0.79(+13.30%) |
Jan 02, 2020 | 5.800 | 6.200 | 5.650 | 5.913 | 20,913 | +0.09(+1.52%) |
Dec 31, 2019 | 5.800 | 5.900 | 5.641 | 5.825 | 29,120 | +0.03(+0.43%) |
Dec 30, 2019 | 5.800 | 5.950 | 5.700 | 5.800 | 24,511 | -0.03(-0.43%) |
Dec 27, 2019 | 5.850 | 6.000 | 5.800 | 5.825 | 21,680 | -0.07(-1.17%) |
Dec 26, 2019 | 5.900 | 6.124 | 5.850 | 5.894 | 21,185 | -0.01(-0.10%) |
Dec 24, 2019 | 5.900 | 6.050 | 5.850 | 5.900 | 4,720 | +0.00(+0.00%) |
Dec 23, 2019 | 6.100 | 6.237 | 5.875 | 5.900 | 14,605 | -0.05(-0.84%) |
Dec 20, 2019 | 6.300 | 6.300 | 5.900 | 5.950 | 7,480 | -0.25(-4.03%) |
Dec 19, 2019 | 6.000 | 6.200 | 5.950 | 6.200 | 7,130 | +0.15(+2.48%) |
Dec 18, 2019 | 6.000 | 6.400 | 5.758 | 6.050 | 35,734 | +0.10(+1.68%) |
Dec 17, 2019 | 5.900 | 5.950 | 5.800 | 5.950 | 12,279 | -0.03(-0.51%) |
Dec 16, 2019 | 6.050 | 6.300 | 5.850 | 5.981 | 12,395 | -0.16(-2.64%) |
Dec 13, 2019 | 6.050 | 6.450 | 5.850 | 6.143 | 58,960 | +0.19(+3.24%) |
Dec 12, 2019 | 6.000 | 6.000 | 5.650 | 5.950 | 45,278 | +0.03(+0.52%) |
Dec 11, 2019 | 5.950 | 6.000 | 5.850 | 5.919 | 2,429 | +0.07(+1.18%) |
Dec 10, 2019 | 5.850 | 6.000 | 5.800 | 5.850 | 6,301 | -0.05(-0.85%) |
Dec 09, 2019 | 6.100 | 6.100 | 5.900 | 5.900 | 2,901 | -0.10(-1.65%) |
Dec 06, 2019 | 6.000 | 6.141 | 5.950 | 5.999 | 7,220 | -0.15(-2.44%) |
Dec 05, 2019 | 6.300 | 6.300 | 5.916 | 6.149 | 13,959 | -0.05(-0.82%) |
Dec 04, 2019 | 6.400 | 6.400 | 6.100 | 6.200 | 5,391 | +0.10(+1.64%) |
Dec 03, 2019 | 5.900 | 6.183 | 5.900 | 6.100 | 8,155 | +0.22(+3.83%) |
Dec 02, 2019 | 5.850 | 6.000 | 5.800 | 5.875 | 9,502 | +0.05(+0.83%) |
Nov 29, 2019 | 5.800 | 5.975 | 5.800 | 5.827 | 7,080 | -0.07(-1.25%) |
Nov 27, 2019 | 5.900 | 6.200 | 5.850 | 5.900 | 7,720 | +0.00(+0.00%) |
Nov 26, 2019 | 5.800 | 6.200 | 5.800 | 5.900 | 14,372 | +0.08(+1.29%) |
Nov 25, 2019 | 5.900 | 5.999 | 5.750 | 5.825 | 20,087 | -0.08(-1.27%) |
Nov 22, 2019 | 5.950 | 6.000 | 5.900 | 5.900 | 4,060 | -0.07(-1.26%) |
Nov 21, 2019 | 6.000 | 6.100 | 5.900 | 5.975 | 7,893 | -0.12(-2.05%) |
Nov 20, 2019 | 6.100 | 6.181 | 6.000 | 6.100 | 10,039 | -0.15(-2.40%) |
Nov 19, 2019 | 6.200 | 6.250 | 6.050 | 6.250 | 4,859 | +0.07(+1.09%) |
Nov 18, 2019 | 6.250 | 6.299 | 6.100 | 6.183 | 7,204 | +0.08(+1.35%) |
Nov 15, 2019 | 6.150 | 6.232 | 6.100 | 6.100 | 13,100 | -0.25(-3.94%) |
Nov 14, 2019 | 6.550 | 6.550 | 6.250 | 6.350 | 10,250 | -0.25(-3.79%) |
Nov 13, 2019 | 6.750 | 6.750 | 6.400 | 6.600 | 10,662 | +0.00(+0.00%) |
Nov 12, 2019 | 6.650 | 6.700 | 6.600 | 6.600 | 16,440 | -0.15(-2.22%) |
Nov 11, 2019 | 6.650 | 6.800 | 6.650 | 6.750 | 9,223 | +0.15(+2.27%) |
Nov 08, 2019 | 6.650 | 6.700 | 6.550 | 6.600 | 12,700 | -0.10(-1.49%) |
Nov 07, 2019 | 6.600 | 6.900 | 6.575 | 6.700 | 26,834 | +0.15(+2.29%) |
Nov 06, 2019 | 6.650 | 6.750 | 6.550 | 6.550 | 20,125 | -0.10(-1.50%) |
Nov 05, 2019 | 7.050 | 7.050 | 6.550 | 6.650 | 37,263 | -0.35(-5.00%) |
Nov 04, 2019 | 7.300 | 7.300 | 6.936 | 7.000 | 18,993 | -0.30(-4.11%) |