Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.906 | 6.940 | 6.838 | 6.865 | 153,736 | -0.03(-0.49%) |
Jan 30, 2020 | 6.879 | 6.899 | 6.824 | 6.899 | 176,661 | +0.02(+0.30%) |
Jan 29, 2020 | 6.879 | 6.972 | 6.872 | 6.879 | 125,255 | +0.01(+0.10%) |
Jan 28, 2020 | 6.899 | 6.933 | 6.831 | 6.872 | 209,870 | -0.03(-0.39%) |
Jan 27, 2020 | 6.940 | 6.954 | 6.858 | 6.899 | 218,780 | -0.10(-1.36%) |
Jan 24, 2020 | 7.001 | 7.042 | 6.933 | 6.994 | 146,387 | -0.05(-0.68%) |
Jan 23, 2020 | 7.096 | 7.096 | 6.845 | 7.042 | 272,789 | -0.07(-0.96%) |
Jan 22, 2020 | 7.049 | 7.124 | 7.049 | 7.110 | 413,472 | +0.05(+0.77%) |
Jan 21, 2020 | 7.042 | 7.083 | 7.002 | 7.056 | 344,953 | +0.04(+0.58%) |
Jan 17, 2020 | 7.063 | 7.076 | 6.988 | 7.015 | 243,542 | -0.01(-0.19%) |
Jan 16, 2020 | 7.029 | 7.063 | 7.015 | 7.029 | 159,191 | +0.02(+0.34%) |
Jan 15, 2020 | 6.894 | 7.009 | 6.894 | 7.005 | 207,655 | +0.12(+1.72%) |
Jan 14, 2020 | 6.860 | 6.914 | 6.846 | 6.887 | 198,705 | +0.05(+0.79%) |
Jan 13, 2020 | 6.779 | 6.867 | 6.779 | 6.833 | 222,093 | +0.05(+0.80%) |
Jan 10, 2020 | 6.786 | 6.846 | 6.765 | 6.779 | 135,235 | +0.00(+0.00%) |
Jan 09, 2020 | 6.765 | 6.840 | 6.765 | 6.779 | 183,823 | +0.01(+0.20%) |
Jan 08, 2020 | 6.786 | 6.819 | 6.759 | 6.765 | 153,921 | -0.01(-0.20%) |
Jan 07, 2020 | 6.779 | 6.806 | 6.711 | 6.779 | 241,809 | -0.01(-0.10%) |
Jan 06, 2020 | 6.813 | 6.833 | 6.759 | 6.786 | 167,483 | -0.01(-0.20%) |
Jan 03, 2020 | 6.732 | 6.840 | 6.725 | 6.799 | 173,409 | +0.03(+0.40%) |
Jan 02, 2020 | 6.718 | 6.860 | 6.711 | 6.772 | 404,060 | +0.06(+0.91%) |
Dec 31, 2019 | 6.705 | 6.779 | 6.623 | 6.711 | 463,410 | +0.02(+0.30%) |
Dec 30, 2019 | 6.826 | 6.826 | 6.684 | 6.691 | 339,167 | -0.13(-1.88%) |
Dec 27, 2019 | 6.792 | 6.843 | 6.772 | 6.819 | 191,016 | +0.01(+0.10%) |
Dec 26, 2019 | 6.752 | 6.826 | 6.725 | 6.813 | 280,135 | +0.07(+1.00%) |
Dec 24, 2019 | 6.792 | 6.802 | 6.745 | 6.745 | 199,302 | -0.05(-0.70%) |
Dec 23, 2019 | 6.901 | 6.928 | 6.759 | 6.792 | 469,191 | -0.11(-1.66%) |
Dec 20, 2019 | 6.907 | 6.948 | 6.887 | 6.907 | 305,093 | -0.01(-0.20%) |
Dec 19, 2019 | 6.982 | 6.988 | 6.921 | 6.921 | 273,478 | -0.08(-1.11%) |
Dec 18, 2019 | 7.036 | 7.047 | 6.982 | 6.999 | 221,968 | -0.02(-0.24%) |
Dec 17, 2019 | 7.076 | 7.083 | 7.015 | 7.015 | 274,865 | -0.02(-0.29%) |
Dec 16, 2019 | 7.015 | 7.096 | 7.009 | 7.036 | 329,936 | +0.03(+0.38%) |
Dec 13, 2019 | 7.056 | 7.056 | 6.982 | 7.009 | 297,915 | -0.01(-0.19%) |
Dec 12, 2019 | 6.968 | 7.049 | 6.968 | 7.022 | 193,509 | +0.06(+0.87%) |
Dec 11, 2019 | 6.955 | 6.965 | 6.921 | 6.962 | 180,517 | +0.01(+0.19%) |
Dec 10, 2019 | 6.962 | 6.962 | 6.908 | 6.948 | 269,393 | -0.02(-0.29%) |
Dec 09, 2019 | 7.002 | 7.002 | 6.915 | 6.968 | 241,092 | -0.03(-0.38%) |
Dec 06, 2019 | 6.982 | 7.029 | 6.982 | 6.995 | 161,619 | +0.03(+0.39%) |
Dec 05, 2019 | 6.975 | 7.015 | 6.955 | 6.968 | 159,097 | +0.01(+0.10%) |
Dec 04, 2019 | 6.942 | 6.989 | 6.942 | 6.962 | 133,838 | +0.04(+0.58%) |
Dec 03, 2019 | 6.935 | 6.942 | 6.861 | 6.921 | 198,781 | -0.05(-0.77%) |
Dec 02, 2019 | 7.015 | 7.049 | 6.948 | 6.975 | 383,740 | -0.01(-0.19%) |
Nov 29, 2019 | 6.948 | 6.989 | 6.942 | 6.989 | 133,764 | +0.06(+0.87%) |
Nov 27, 2019 | 6.915 | 6.928 | 6.861 | 6.928 | 138,679 | +0.04(+0.58%) |
Nov 26, 2019 | 6.874 | 6.962 | 6.855 | 6.888 | 210,188 | +0.03(+0.49%) |
Nov 25, 2019 | 6.767 | 6.874 | 6.767 | 6.854 | 251,710 | +0.09(+1.29%) |
Nov 22, 2019 | 6.928 | 6.975 | 6.680 | 6.767 | 454,470 | -0.17(-2.42%) |
Nov 21, 2019 | 7.002 | 7.002 | 6.901 | 6.935 | 189,837 | -0.09(-1.24%) |
Nov 20, 2019 | 7.009 | 7.067 | 6.958 | 7.022 | 247,338 | -0.03(-0.38%) |
Nov 19, 2019 | 7.002 | 7.077 | 7.002 | 7.049 | 254,348 | +0.05(+0.77%) |
Nov 18, 2019 | 7.109 | 7.109 | 6.995 | 6.995 | 267,812 | -0.09(-1.33%) |
Nov 15, 2019 | 6.989 | 7.130 | 6.989 | 7.089 | 355,519 | +0.09(+1.33%) |
Nov 14, 2019 | 6.916 | 7.049 | 6.856 | 6.996 | 522,768 | +0.16(+2.34%) |
Nov 13, 2019 | 6.809 | 6.989 | 6.809 | 6.836 | 350,013 | +0.05(+0.69%) |
Nov 12, 2019 | 6.782 | 6.883 | 6.782 | 6.789 | 356,692 | +0.03(+0.49%) |
Nov 11, 2019 | 6.736 | 6.789 | 6.729 | 6.756 | 290,791 | +0.02(+0.30%) |
Nov 08, 2019 | 6.709 | 6.742 | 6.700 | 6.736 | 191,629 | +0.04(+0.60%) |
Nov 07, 2019 | 6.696 | 6.749 | 6.682 | 6.696 | 229,377 | +0.03(+0.50%) |
Nov 06, 2019 | 6.649 | 6.729 | 6.642 | 6.662 | 214,982 | +0.03(+0.50%) |
Nov 05, 2019 | 6.669 | 6.696 | 6.629 | 6.629 | 227,033 | -0.03(-0.50%) |
Nov 04, 2019 | 6.642 | 6.689 | 6.616 | 6.662 | 258,551 | +0.04(+0.60%) |