Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.049 | 6.049 | 5.989 | 5.989 | 1,252,469 | -0.14(-2.23%) |
Jan 30, 2020 | 6.083 | 6.134 | 6.071 | 6.125 | 1,599,731 | +0.06(+0.98%) |
Jan 29, 2020 | 6.083 | 6.100 | 6.049 | 6.066 | 758,963 | +0.02(+0.28%) |
Jan 28, 2020 | 6.049 | 6.074 | 6.014 | 6.049 | 926,888 | +0.03(+0.57%) |
Jan 27, 2020 | 6.006 | 6.036 | 5.997 | 6.014 | 1,255,605 | -0.03(-0.42%) |
Jan 24, 2020 | 6.125 | 6.125 | 6.023 | 6.040 | 1,297,481 | -0.07(-1.12%) |
Jan 23, 2020 | 6.117 | 6.117 | 6.074 | 6.108 | 943,453 | -0.02(-0.28%) |
Jan 22, 2020 | 6.151 | 6.151 | 6.108 | 6.125 | 1,146,482 | +0.00(+0.00%) |
Jan 21, 2020 | 6.168 | 6.168 | 6.117 | 6.125 | 851,619 | -0.03(-0.55%) |
Jan 17, 2020 | 6.142 | 6.168 | 6.134 | 6.159 | 1,126,226 | +0.00(+0.00%) |
Jan 16, 2020 | 6.142 | 6.159 | 6.117 | 6.159 | 1,162,094 | +0.01(+0.14%) |
Jan 15, 2020 | 6.185 | 6.194 | 6.151 | 6.151 | 1,134,485 | -0.04(-0.69%) |
Jan 14, 2020 | 6.219 | 6.236 | 6.185 | 6.194 | 1,448,174 | -0.11(-1.76%) |
Jan 13, 2020 | 6.287 | 6.305 | 6.245 | 6.305 | 1,523,963 | +0.06(+0.96%) |
Jan 10, 2020 | 6.313 | 6.313 | 6.228 | 6.245 | 2,109,212 | -0.06(-0.95%) |
Jan 09, 2020 | 6.313 | 6.347 | 6.287 | 6.305 | 1,661,668 | -0.02(-0.27%) |
Jan 08, 2020 | 6.279 | 6.356 | 6.270 | 6.322 | 4,544,161 | +0.07(+1.09%) |
Jan 07, 2020 | 6.270 | 6.287 | 6.253 | 6.253 | 1,846,848 | -0.03(-0.54%) |
Jan 06, 2020 | 6.262 | 6.296 | 6.253 | 6.287 | 637,844 | -0.03(-0.41%) |
Jan 03, 2020 | 6.296 | 6.330 | 6.262 | 6.313 | 748,082 | -0.06(-0.94%) |
Jan 02, 2020 | 6.339 | 6.381 | 6.330 | 6.373 | 679,952 | +0.05(+0.81%) |
Dec 31, 2019 | 6.296 | 6.326 | 6.287 | 6.322 | 629,223 | +0.00(+0.00%) |
Dec 30, 2019 | 6.322 | 6.339 | 6.305 | 6.322 | 750,050 | +0.00(+0.00%) |
Dec 27, 2019 | 6.313 | 6.347 | 6.305 | 6.322 | 505,090 | +0.00(+0.00%) |
Dec 26, 2019 | 6.305 | 6.330 | 6.296 | 6.322 | 833,693 | +0.01(+0.14%) |
Dec 24, 2019 | 6.270 | 6.313 | 6.270 | 6.313 | 398,774 | -0.02(-0.27%) |
Dec 23, 2019 | 6.347 | 6.347 | 6.305 | 6.330 | 892,234 | -0.05(-0.80%) |
Dec 20, 2019 | 6.407 | 6.407 | 6.364 | 6.381 | 1,276,030 | +0.01(+0.13%) |
Dec 19, 2019 | 6.398 | 6.407 | 6.373 | 6.373 | 720,074 | -0.04(-0.66%) |
Dec 18, 2019 | 6.407 | 6.424 | 6.402 | 6.415 | 862,302 | -0.01(-0.13%) |
Dec 17, 2019 | 6.398 | 6.450 | 6.390 | 6.424 | 789,619 | +0.05(+0.80%) |
Dec 16, 2019 | 6.347 | 6.390 | 6.330 | 6.373 | 943,153 | +0.06(+0.95%) |
Dec 13, 2019 | 6.287 | 6.347 | 6.270 | 6.313 | 1,388,793 | +0.03(+0.54%) |
Dec 12, 2019 | 6.228 | 6.296 | 6.211 | 6.279 | 2,879,739 | +0.00(+0.00%) |
Dec 11, 2019 | 6.262 | 6.287 | 6.228 | 6.279 | 1,295,085 | -0.03(-0.41%) |
Dec 10, 2019 | 6.287 | 6.313 | 6.262 | 6.305 | 847,373 | +0.00(+0.00%) |
Dec 09, 2019 | 6.305 | 6.334 | 6.287 | 6.305 | 1,952,180 | -0.01(-0.14%) |
Dec 06, 2019 | 6.279 | 6.313 | 6.262 | 6.313 | 653,839 | +0.07(+1.09%) |
Dec 05, 2019 | 6.228 | 6.258 | 6.228 | 6.245 | 856,546 | -0.04(-0.68%) |
Dec 04, 2019 | 6.211 | 6.305 | 6.211 | 6.287 | 910,473 | +0.08(+1.24%) |
Dec 03, 2019 | 6.159 | 6.211 | 6.155 | 6.211 | 2,110,490 | -0.01(-0.14%) |
Dec 02, 2019 | 6.228 | 6.245 | 6.202 | 6.219 | 1,461,876 | -0.02(-0.27%) |
Nov 29, 2019 | 6.228 | 6.245 | 6.203 | 6.236 | 611,055 | -0.05(-0.81%) |
Nov 27, 2019 | 6.270 | 6.287 | 6.253 | 6.287 | 988,847 | +0.02(+0.27%) |
Nov 26, 2019 | 6.236 | 6.287 | 6.236 | 6.270 | 1,013,936 | +0.01(+0.14%) |
Nov 25, 2019 | 6.228 | 6.279 | 6.228 | 6.262 | 744,735 | +0.05(+0.82%) |
Nov 22, 2019 | 6.194 | 6.219 | 6.194 | 6.211 | 557,955 | +0.02(+0.28%) |
Nov 21, 2019 | 6.202 | 6.219 | 6.185 | 6.194 | 706,893 | -0.02(-0.27%) |
Nov 20, 2019 | 6.185 | 6.219 | 6.177 | 6.211 | 1,314,243 | -0.03(-0.55%) |
Nov 19, 2019 | 6.279 | 6.287 | 6.236 | 6.245 | 1,404,961 | +0.03(+0.55%) |
Nov 18, 2019 | 6.228 | 6.236 | 6.202 | 6.211 | 1,060,108 | -0.02(-0.27%) |
Nov 15, 2019 | 6.211 | 6.249 | 6.202 | 6.228 | 1,105,010 | +0.03(+0.41%) |
Nov 14, 2019 | 6.185 | 6.211 | 6.168 | 6.202 | 779,358 | -0.03(-0.41%) |
Nov 13, 2019 | 6.313 | 6.322 | 6.219 | 6.228 | 1,173,075 | -0.02(-0.27%) |
Nov 12, 2019 | 6.262 | 6.287 | 6.245 | 6.245 | 1,004,459 | -0.02(-0.27%) |
Nov 11, 2019 | 6.262 | 6.287 | 6.245 | 6.262 | 2,616,959 | +0.00(+0.00%) |
Nov 08, 2019 | 6.253 | 6.287 | 6.228 | 6.262 | 801,885 | +0.02(+0.27%) |
Nov 07, 2019 | 6.211 | 6.245 | 6.211 | 6.245 | 512,152 | +0.04(+0.69%) |
Nov 06, 2019 | 6.194 | 6.202 | 6.177 | 6.202 | 779,478 | +0.02(+0.28%) |
Nov 05, 2019 | 6.185 | 6.219 | 6.177 | 6.185 | 1,198,820 | +0.03(+0.42%) |
Nov 04, 2019 | 6.142 | 6.177 | 6.142 | 6.159 | 883,697 | +0.03(+0.56%) |