Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.978 | 6.000 | 5.818 | 5.866 | 48,229 | -0.14(-2.40%) |
Jan 30, 2020 | 6.339 | 6.339 | 5.914 | 6.010 | 17,235 | -0.14(-2.22%) |
Jan 29, 2020 | 6.315 | 6.413 | 6.146 | 6.146 | 5,372 | +0.03(+0.52%) |
Jan 28, 2020 | 6.147 | 6.356 | 6.082 | 6.114 | 90,746 | -0.02(-0.39%) |
Jan 27, 2020 | 6.387 | 6.387 | 6.138 | 6.138 | 24,567 | -0.18(-2.80%) |
Jan 24, 2020 | 6.387 | 6.387 | 6.235 | 6.315 | 34,770 | -0.07(-1.13%) |
Jan 23, 2020 | 6.524 | 6.524 | 6.299 | 6.387 | 52,856 | -0.14(-2.09%) |
Jan 22, 2020 | 6.572 | 6.660 | 6.500 | 6.524 | 42,225 | -0.04(-0.61%) |
Jan 21, 2020 | 6.628 | 6.716 | 6.459 | 6.564 | 70,046 | -0.17(-2.50%) |
Jan 17, 2020 | 6.764 | 6.796 | 6.684 | 6.732 | 12,337 | -0.03(-0.42%) |
Jan 16, 2020 | 6.700 | 6.821 | 6.580 | 6.760 | 75,968 | +0.02(+0.30%) |
Jan 15, 2020 | 6.845 | 6.856 | 6.676 | 6.740 | 46,403 | -0.10(-1.52%) |
Jan 14, 2020 | 6.933 | 6.981 | 6.837 | 6.845 | 16,956 | -0.11(-1.61%) |
Jan 13, 2020 | 6.981 | 6.981 | 6.692 | 6.957 | 57,730 | -0.02(-0.34%) |
Jan 10, 2020 | 6.973 | 7.053 | 6.915 | 6.981 | 45,487 | +0.07(+1.05%) |
Jan 09, 2020 | 6.829 | 7.101 | 6.829 | 6.909 | 100,242 | +0.11(+1.65%) |
Jan 08, 2020 | 6.861 | 6.869 | 6.732 | 6.796 | 83,651 | -0.02(-0.35%) |
Jan 07, 2020 | 6.788 | 6.853 | 6.773 | 6.821 | 26,792 | -0.01(-0.18%) |
Jan 06, 2020 | 6.692 | 6.853 | 6.692 | 6.833 | 65,578 | +0.09(+1.37%) |
Jan 03, 2020 | 6.821 | 6.921 | 6.705 | 6.740 | 71,284 | -0.17(-2.44%) |
Jan 02, 2020 | 7.182 | 7.182 | 6.845 | 6.909 | 45,120 | -0.18(-2.49%) |
Dec 31, 2019 | 6.925 | 7.150 | 6.925 | 7.085 | 33,773 | +0.07(+1.03%) |
Dec 30, 2019 | 7.198 | 7.198 | 6.977 | 7.013 | 38,222 | -0.20(-2.78%) |
Dec 27, 2019 | 7.286 | 7.358 | 7.206 | 7.214 | 56,703 | -0.04(-0.55%) |
Dec 26, 2019 | 7.302 | 7.422 | 7.222 | 7.254 | 32,151 | -0.03(-0.44%) |
Dec 24, 2019 | 7.230 | 7.294 | 7.174 | 7.286 | 55,706 | +0.10(+1.34%) |
Dec 23, 2019 | 7.230 | 7.246 | 7.081 | 7.190 | 44,349 | +0.02(+0.34%) |
Dec 20, 2019 | 7.101 | 7.262 | 7.101 | 7.166 | 69,290 | +0.12(+1.71%) |
Dec 19, 2019 | 7.005 | 7.182 | 7.005 | 7.045 | 60,988 | +0.04(+0.57%) |
Dec 18, 2019 | 6.780 | 7.021 | 6.780 | 7.005 | 162,064 | +0.27(+4.05%) |
Dec 17, 2019 | 6.628 | 6.780 | 6.612 | 6.732 | 54,136 | +0.17(+2.57%) |
Dec 16, 2019 | 6.540 | 6.748 | 6.524 | 6.564 | 36,259 | -0.03(-0.49%) |
Dec 13, 2019 | 6.700 | 6.716 | 6.588 | 6.596 | 20,313 | -0.15(-2.26%) |
Dec 12, 2019 | 6.692 | 6.837 | 6.668 | 6.748 | 68,470 | +0.02(+0.24%) |
Dec 11, 2019 | 6.821 | 6.821 | 6.612 | 6.732 | 22,743 | -0.06(-0.83%) |
Dec 10, 2019 | 6.845 | 6.957 | 6.716 | 6.788 | 21,933 | -0.10(-1.40%) |
Dec 09, 2019 | 6.949 | 7.029 | 6.873 | 6.885 | 47,091 | -0.06(-0.92%) |
Dec 06, 2019 | 6.941 | 7.141 | 6.878 | 6.949 | 46,858 | -0.05(-0.69%) |
Dec 05, 2019 | 6.941 | 7.093 | 6.941 | 6.997 | 27,170 | +0.03(+0.46%) |
Dec 04, 2019 | 7.021 | 7.069 | 6.941 | 6.965 | 27,620 | -0.02(-0.34%) |
Dec 03, 2019 | 6.893 | 7.029 | 6.821 | 6.989 | 158,318 | +0.05(+0.69%) |
Dec 02, 2019 | 7.141 | 7.141 | 6.901 | 6.941 | 49,233 | -0.19(-2.70%) |
Nov 29, 2019 | 7.013 | 7.133 | 6.901 | 7.133 | 33,025 | +0.15(+2.18%) |
Nov 27, 2019 | 6.732 | 7.013 | 6.732 | 6.981 | 149,050 | +0.28(+4.19%) |
Nov 26, 2019 | 6.443 | 6.845 | 6.387 | 6.700 | 69,223 | +0.28(+4.38%) |
Nov 25, 2019 | 6.138 | 6.532 | 6.138 | 6.419 | 130,773 | +0.29(+4.71%) |
Nov 22, 2019 | 6.251 | 6.251 | 6.122 | 6.130 | 1,974,040 | -0.09(-1.42%) |
Nov 21, 2019 | 6.119 | 6.247 | 6.102 | 6.219 | 108,967 | +0.05(+0.78%) |
Nov 20, 2019 | 6.058 | 6.251 | 6.058 | 6.171 | 11,241 | +0.00(+0.00%) |
Nov 19, 2019 | 6.179 | 6.243 | 6.034 | 6.171 | 24,655 | -0.06(-0.90%) |
Nov 18, 2019 | 6.259 | 6.259 | 6.155 | 6.227 | 29,037 | +0.02(+0.26%) |
Nov 15, 2019 | 6.155 | 6.258 | 6.059 | 6.211 | 62,311 | +0.13(+2.11%) |
Nov 14, 2019 | 5.994 | 6.082 | 5.954 | 6.082 | 81,034 | +0.10(+1.61%) |
Nov 13, 2019 | 6.042 | 6.042 | 5.930 | 5.986 | 45,574 | +0.06(+0.95%) |
Nov 12, 2019 | 5.906 | 5.938 | 5.858 | 5.930 | 129,666 | +0.02(+0.27%) |
Nov 11, 2019 | 5.769 | 5.914 | 5.769 | 5.914 | 113,801 | +0.12(+2.08%) |
Nov 08, 2019 | 5.842 | 5.882 | 5.761 | 5.793 | 22,183 | +0.00(+0.00%) |
Nov 07, 2019 | 5.914 | 5.922 | 5.761 | 5.793 | 52,631 | -0.06(-1.10%) |
Nov 06, 2019 | 5.938 | 5.954 | 5.721 | 5.858 | 68,366 | -0.05(-0.82%) |
Nov 05, 2019 | 5.946 | 5.994 | 5.850 | 5.906 | 42,547 | +0.01(+0.14%) |
Nov 04, 2019 | 5.930 | 6.037 | 5.809 | 5.898 | 51,115 | -0.02(-0.41%) |