Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 6.083 | 6.125 | 6.083 | 6.125 | 933,755 | +0.07(+1.13%) |
Oct 31, 2019 | 6.091 | 6.091 | 6.019 | 6.057 | 779,264 | -0.06(-0.98%) |
Oct 30, 2019 | 6.117 | 6.134 | 6.066 | 6.117 | 984,402 | -0.03(-0.55%) |
Oct 29, 2019 | 6.117 | 6.177 | 6.108 | 6.151 | 4,224,671 | +0.09(+1.55%) |
Oct 28, 2019 | 6.014 | 6.066 | 6.014 | 6.057 | 826,903 | +0.03(+0.57%) |
Oct 25, 2019 | 5.972 | 6.032 | 5.972 | 6.023 | 907,263 | +0.01(+0.14%) |
Oct 24, 2019 | 6.006 | 6.040 | 5.997 | 6.014 | 880,931 | +0.03(+0.57%) |
Oct 23, 2019 | 5.955 | 5.980 | 5.938 | 5.980 | 1,269,698 | +0.07(+1.15%) |
Oct 22, 2019 | 5.921 | 5.989 | 5.912 | 5.912 | 1,827,731 | -0.01(-0.14%) |
Oct 21, 2019 | 5.895 | 5.946 | 5.895 | 5.921 | 1,322,656 | +0.07(+1.17%) |
Oct 18, 2019 | 5.869 | 5.895 | 5.852 | 5.852 | 1,256,923 | -0.04(-0.72%) |
Oct 17, 2019 | 5.912 | 5.938 | 5.878 | 5.895 | 1,098,413 | -0.03(-0.58%) |
Oct 16, 2019 | 5.955 | 5.955 | 5.912 | 5.929 | 1,517,673 | +0.00(+0.00%) |
Oct 15, 2019 | 5.895 | 5.955 | 5.869 | 5.929 | 2,129,253 | +0.10(+1.76%) |
Oct 14, 2019 | 5.844 | 5.869 | 5.818 | 5.827 | 2,259,344 | -0.03(-0.44%) |
Oct 11, 2019 | 5.801 | 5.886 | 5.801 | 5.852 | 2,799,624 | +0.07(+1.18%) |
Oct 10, 2019 | 5.724 | 5.793 | 5.724 | 5.784 | 2,096,794 | +0.01(+0.15%) |
Oct 09, 2019 | 5.767 | 5.801 | 5.746 | 5.776 | 2,602,635 | +0.04(+0.74%) |
Oct 08, 2019 | 5.733 | 5.767 | 5.707 | 5.733 | 4,751,159 | -0.03(-0.44%) |
Oct 07, 2019 | 5.741 | 5.776 | 5.737 | 5.759 | 1,428,519 | -0.05(-0.88%) |
Oct 04, 2019 | 5.776 | 5.818 | 5.759 | 5.810 | 1,398,405 | +0.01(+0.15%) |
Oct 03, 2019 | 5.750 | 5.810 | 5.741 | 5.801 | 1,735,039 | +0.06(+1.04%) |
Oct 02, 2019 | 5.784 | 5.801 | 5.733 | 5.741 | 1,110,382 | -0.05(-0.88%) |