Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.245 | 6.261 | 6.147 | 6.204 | 15,252,069 | -0.15(-2.30%) |
Jan 30, 2020 | 6.229 | 6.383 | 6.188 | 6.351 | 19,497,186 | +0.02(+0.39%) |
Jan 29, 2020 | 6.448 | 6.481 | 6.318 | 6.326 | 12,004,259 | -0.15(-2.38%) |
Jan 28, 2020 | 6.481 | 6.530 | 6.416 | 6.481 | 8,830,500 | +0.04(+0.63%) |
Jan 27, 2020 | 6.473 | 6.546 | 6.424 | 6.440 | 13,128,172 | -0.20(-2.94%) |
Jan 24, 2020 | 6.660 | 6.705 | 6.554 | 6.635 | 17,516,932 | -0.10(-1.45%) |
Jan 23, 2020 | 6.562 | 6.782 | 6.489 | 6.733 | 31,100,910 | +0.21(+3.24%) |
Jan 22, 2020 | 6.538 | 6.546 | 6.465 | 6.522 | 25,447,404 | +0.08(+1.26%) |
Jan 21, 2020 | 6.644 | 6.676 | 6.440 | 6.440 | 39,126,304 | -0.42(-6.16%) |
Jan 17, 2020 | 6.855 | 6.904 | 6.790 | 6.863 | 15,000,459 | +0.16(+2.43%) |
Jan 16, 2020 | 6.652 | 6.741 | 6.627 | 6.700 | 20,314,066 | +0.10(+1.48%) |
Jan 15, 2020 | 6.709 | 6.717 | 6.562 | 6.603 | 20,242,558 | -0.21(-3.10%) |
Jan 14, 2020 | 6.757 | 6.814 | 6.700 | 6.814 | 10,385,509 | +0.02(+0.36%) |
Jan 13, 2020 | 6.790 | 6.839 | 6.766 | 6.790 | 13,574,985 | -0.02(-0.24%) |
Jan 10, 2020 | 6.985 | 7.018 | 6.782 | 6.806 | 15,020,012 | -0.15(-2.22%) |
Jan 09, 2020 | 6.961 | 6.977 | 6.879 | 6.961 | 19,172,308 | -0.12(-1.72%) |
Jan 08, 2020 | 7.131 | 7.229 | 7.042 | 7.083 | 20,737,826 | -0.11(-1.58%) |
Jan 07, 2020 | 7.196 | 7.237 | 7.131 | 7.196 | 13,237,053 | -0.13(-1.78%) |
Jan 06, 2020 | 7.310 | 7.416 | 7.262 | 7.327 | 14,957,642 | -0.20(-2.59%) |
Jan 03, 2020 | 7.457 | 7.575 | 7.424 | 7.522 | 23,106,102 | +0.02(+0.27%) |
Jan 02, 2020 | 7.331 | 7.526 | 7.315 | 7.502 | 12,667,568 | +0.23(+3.13%) |
Dec 31, 2019 | 7.234 | 7.282 | 7.226 | 7.274 | 3,340,310 | +0.00(+0.00%) |
Dec 30, 2019 | 7.299 | 7.299 | 7.238 | 7.274 | 7,655,031 | +0.04(+0.56%) |
Dec 27, 2019 | 7.258 | 7.291 | 7.201 | 7.234 | 8,060,842 | -0.03(-0.45%) |
Dec 26, 2019 | 7.185 | 7.274 | 7.177 | 7.266 | 10,288,281 | +0.15(+2.17%) |
Dec 24, 2019 | 7.128 | 7.148 | 7.095 | 7.112 | 2,023,207 | +0.02(+0.23%) |
Dec 23, 2019 | 7.087 | 7.152 | 7.063 | 7.095 | 10,065,925 | +0.11(+1.51%) |
Dec 20, 2019 | 7.079 | 7.104 | 6.990 | 6.990 | 13,168,076 | -0.11(-1.53%) |
Dec 19, 2019 | 6.986 | 7.114 | 6.986 | 7.098 | 21,825,944 | +0.10(+1.49%) |
Dec 18, 2019 | 6.866 | 7.046 | 6.858 | 6.994 | 32,127,628 | +0.18(+2.70%) |
Dec 17, 2019 | 6.730 | 6.850 | 6.698 | 6.810 | 20,016,304 | +0.08(+1.19%) |
Dec 16, 2019 | 6.810 | 6.874 | 6.722 | 6.730 | 16,844,124 | -0.02(-0.36%) |
Dec 13, 2019 | 6.722 | 6.882 | 6.714 | 6.754 | 18,294,780 | +0.00(+0.00%) |
Dec 12, 2019 | 6.658 | 6.770 | 6.650 | 6.754 | 12,083,434 | +0.16(+2.43%) |
Dec 11, 2019 | 6.658 | 6.674 | 6.554 | 6.594 | 26,454,506 | -0.02(-0.36%) |
Dec 10, 2019 | 6.666 | 6.678 | 6.578 | 6.618 | 13,655,527 | -0.03(-0.48%) |
Dec 09, 2019 | 6.538 | 6.686 | 6.538 | 6.650 | 24,977,206 | +0.02(+0.36%) |
Dec 06, 2019 | 6.666 | 6.666 | 6.554 | 6.626 | 15,727,028 | +0.03(+0.49%) |
Dec 05, 2019 | 6.602 | 6.658 | 6.562 | 6.594 | 13,562,449 | +0.06(+0.98%) |
Dec 04, 2019 | 6.442 | 6.554 | 6.426 | 6.530 | 14,359,129 | +0.13(+2.00%) |
Dec 03, 2019 | 6.410 | 6.434 | 6.354 | 6.402 | 10,936,344 | +0.04(+0.69%) |
Dec 02, 2019 | 6.342 | 6.390 | 6.326 | 6.358 | 15,032,569 | +0.08(+1.27%) |
Nov 29, 2019 | 6.254 | 6.318 | 6.246 | 6.278 | 19,951,410 | +0.00(+0.00%) |
Nov 27, 2019 | 6.214 | 6.302 | 6.122 | 6.278 | 16,799,990 | +0.06(+1.03%) |
Nov 26, 2019 | 6.230 | 6.238 | 6.102 | 6.214 | 22,064,584 | -0.13(-2.02%) |
Nov 25, 2019 | 6.398 | 6.430 | 6.318 | 6.342 | 13,145,418 | -0.06(-0.87%) |
Nov 22, 2019 | 6.334 | 6.430 | 6.330 | 6.398 | 18,312,872 | +0.09(+1.39%) |
Nov 21, 2019 | 6.302 | 6.326 | 6.222 | 6.310 | 40,693,120 | +0.10(+1.54%) |
Nov 20, 2019 | 6.222 | 6.238 | 6.154 | 6.214 | 8,963,860 | -0.04(-0.64%) |
Nov 19, 2019 | 6.262 | 6.262 | 6.198 | 6.254 | 12,050,419 | -0.03(-0.51%) |
Nov 18, 2019 | 6.358 | 6.374 | 6.238 | 6.286 | 15,533,298 | -0.14(-2.12%) |
Nov 15, 2019 | 6.366 | 6.422 | 6.358 | 6.422 | 8,518,025 | +0.10(+1.52%) |
Nov 14, 2019 | 6.350 | 6.390 | 6.294 | 6.326 | 15,514,572 | -0.04(-0.63%) |
Nov 13, 2019 | 6.374 | 6.414 | 6.294 | 6.366 | 17,142,626 | -0.09(-1.36%) |
Nov 12, 2019 | 6.438 | 6.462 | 6.374 | 6.454 | 13,560,352 | -0.10(-1.47%) |
Nov 11, 2019 | 6.526 | 6.558 | 6.486 | 6.550 | 19,662,984 | -0.01(-0.12%) |
Nov 08, 2019 | 6.662 | 6.694 | 6.514 | 6.558 | 18,978,166 | -0.28(-4.09%) |
Nov 07, 2019 | 6.854 | 6.902 | 6.830 | 6.838 | 25,952,750 | -0.05(-0.70%) |
Nov 06, 2019 | 6.894 | 6.974 | 6.822 | 6.886 | 13,655,180 | -0.15(-2.16%) |
Nov 05, 2019 | 6.926 | 7.054 | 6.910 | 7.038 | 37,781,632 | +0.12(+1.73%) |
Nov 04, 2019 | 7.014 | 7.014 | 6.894 | 6.918 | 13,532,656 | -0.04(-0.64%) |