Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.079 | 6.079 | 5.960 | 5.960 | 53,569 | -0.12(-1.96%) |
Jan 30, 2020 | 6.109 | 6.123 | 6.069 | 6.079 | 9,732 | -0.02(-0.33%) |
Jan 29, 2020 | 6.467 | 6.467 | 6.089 | 6.099 | 24,757 | -0.10(-1.61%) |
Jan 28, 2020 | 6.278 | 6.288 | 6.199 | 6.199 | 10,314 | -0.09(-1.42%) |
Jan 27, 2020 | 6.238 | 6.408 | 6.179 | 6.288 | 42,912 | -0.03(-0.47%) |
Jan 24, 2020 | 6.477 | 6.500 | 6.308 | 6.318 | 20,201 | -0.14(-2.16%) |
Jan 23, 2020 | 6.437 | 6.672 | 6.328 | 6.457 | 31,970 | -0.11(-1.67%) |
Jan 22, 2020 | 6.467 | 6.567 | 6.318 | 6.567 | 14,666 | +0.15(+2.33%) |
Jan 21, 2020 | 6.716 | 6.716 | 6.358 | 6.418 | 22,031 | -0.30(-4.44%) |
Jan 17, 2020 | 6.865 | 6.885 | 6.467 | 6.716 | 71,761 | -0.02(-0.30%) |
Jan 16, 2020 | 6.084 | 6.825 | 6.084 | 6.736 | 149,933 | +0.72(+11.90%) |
Jan 15, 2020 | 5.980 | 6.182 | 5.950 | 6.020 | 19,340 | +0.07(+1.17%) |
Jan 14, 2020 | 6.199 | 6.268 | 5.950 | 5.950 | 56,947 | -0.25(-4.01%) |
Jan 13, 2020 | 6.268 | 6.358 | 6.169 | 6.199 | 15,556 | -0.07(-1.11%) |
Jan 10, 2020 | 6.368 | 6.443 | 6.248 | 6.268 | 20,302 | -0.10(-1.56%) |
Jan 09, 2020 | 6.497 | 6.557 | 6.368 | 6.368 | 13,975 | -0.10(-1.54%) |
Jan 08, 2020 | 6.547 | 6.607 | 6.467 | 6.467 | 17,217 | -0.15(-2.26%) |
Jan 07, 2020 | 6.686 | 6.716 | 6.497 | 6.617 | 25,786 | -0.09(-1.34%) |
Jan 06, 2020 | 6.388 | 6.756 | 6.388 | 6.706 | 20,938 | +0.23(+3.53%) |
Jan 03, 2020 | 6.726 | 6.726 | 6.422 | 6.477 | 39,297 | -0.26(-3.84%) |
Jan 02, 2020 | 6.815 | 6.825 | 6.567 | 6.736 | 25,532 | +0.01(+0.15%) |
Dec 31, 2019 | 6.696 | 6.865 | 6.665 | 6.726 | 16,583 | -0.03(-0.44%) |
Dec 30, 2019 | 6.696 | 6.941 | 6.487 | 6.756 | 49,349 | +0.10(+1.49%) |
Dec 27, 2019 | 6.231 | 6.656 | 6.231 | 6.656 | 23,185 | +0.35(+5.50%) |
Dec 26, 2019 | 6.220 | 6.626 | 6.210 | 6.309 | 26,117 | +0.16(+2.58%) |
Dec 24, 2019 | 5.912 | 6.363 | 5.892 | 6.150 | 163,004 | +0.34(+5.89%) |
Dec 23, 2019 | 5.873 | 5.922 | 5.654 | 5.808 | 20,920 | -0.00(-0.09%) |
Dec 20, 2019 | 5.892 | 5.942 | 5.803 | 5.813 | 23,891 | -0.03(-0.51%) |
Dec 19, 2019 | 6.051 | 6.051 | 5.763 | 5.843 | 37,120 | -0.10(-1.67%) |
Dec 18, 2019 | 5.704 | 6.011 | 5.654 | 5.942 | 37,634 | +0.24(+4.17%) |
Dec 17, 2019 | 5.704 | 5.734 | 5.654 | 5.704 | 37,400 | +0.00(+0.00%) |
Dec 16, 2019 | 5.834 | 5.894 | 5.615 | 5.704 | 29,262 | -0.08(-1.37%) |
Dec 13, 2019 | 5.873 | 5.912 | 5.773 | 5.783 | 13,911 | -0.07(-1.19%) |
Dec 12, 2019 | 5.783 | 5.922 | 5.664 | 5.853 | 31,233 | +0.08(+1.46%) |
Dec 11, 2019 | 5.734 | 5.863 | 5.734 | 5.768 | 15,938 | +0.03(+0.61%) |
Dec 10, 2019 | 5.754 | 5.833 | 5.714 | 5.734 | 32,170 | -0.06(-1.03%) |
Dec 09, 2019 | 5.793 | 5.853 | 5.793 | 5.793 | 10,640 | +0.01(+0.17%) |
Dec 06, 2019 | 5.694 | 5.853 | 5.664 | 5.783 | 24,193 | +0.12(+2.10%) |
Dec 05, 2019 | 5.694 | 5.724 | 5.654 | 5.664 | 23,516 | -0.04(-0.70%) |
Dec 04, 2019 | 5.873 | 5.873 | 5.208 | 5.704 | 64,571 | -0.18(-3.04%) |
Dec 03, 2019 | 5.883 | 6.061 | 5.883 | 5.883 | 17,694 | -0.07(-1.17%) |
Dec 02, 2019 | 6.210 | 6.210 | 5.951 | 5.952 | 8,118 | -0.18(-3.00%) |
Nov 29, 2019 | 6.041 | 6.170 | 6.031 | 6.136 | 4,334 | +0.05(+0.90%) |
Nov 27, 2019 | 5.952 | 6.160 | 5.952 | 6.081 | 19,153 | +0.10(+1.66%) |
Nov 26, 2019 | 5.982 | 5.992 | 5.952 | 5.982 | 2,795 | -0.01(-0.17%) |
Nov 25, 2019 | 5.873 | 6.021 | 5.873 | 5.992 | 10,184 | +0.12(+2.03%) |
Nov 22, 2019 | 6.071 | 6.071 | 5.828 | 5.873 | 32,863 | -0.18(-2.95%) |
Nov 21, 2019 | 6.081 | 6.150 | 6.051 | 6.051 | 7,089 | -0.01(-0.16%) |
Nov 20, 2019 | 6.190 | 6.230 | 6.061 | 6.061 | 11,237 | -0.11(-1.77%) |
Nov 19, 2019 | 6.111 | 6.250 | 6.111 | 6.170 | 13,179 | +0.10(+1.63%) |
Nov 18, 2019 | 6.160 | 6.200 | 6.011 | 6.071 | 15,811 | -0.12(-1.92%) |
Nov 15, 2019 | 6.121 | 6.240 | 6.118 | 6.190 | 14,616 | +0.12(+1.96%) |
Nov 14, 2019 | 6.002 | 6.131 | 6.002 | 6.071 | 13,301 | +0.02(+0.33%) |
Nov 13, 2019 | 6.175 | 6.175 | 6.031 | 6.051 | 7,861 | -0.10(-1.61%) |
Nov 12, 2019 | 6.160 | 6.185 | 6.011 | 6.150 | 5,433 | +0.14(+2.31%) |
Nov 11, 2019 | 6.232 | 6.232 | 6.011 | 6.011 | 9,138 | -0.14(-2.26%) |
Nov 08, 2019 | 6.299 | 6.299 | 6.038 | 6.150 | 8,669 | -0.10(-1.59%) |
Nov 07, 2019 | 6.250 | 6.349 | 6.150 | 6.250 | 41,473 | +0.20(+3.28%) |
Nov 06, 2019 | 6.071 | 6.088 | 6.002 | 6.051 | 5,199 | +0.01(+0.16%) |
Nov 05, 2019 | 5.952 | 6.250 | 5.952 | 6.041 | 25,050 | +0.14(+2.35%) |
Nov 04, 2019 | 5.912 | 5.977 | 5.744 | 5.902 | 26,261 | -0.02(-0.34%) |