Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.999 | 6.378 | 5.944 | 6.258 | 53,877 | +0.28(+4.64%) |
Jan 30, 2020 | 6.110 | 6.110 | 5.916 | 5.980 | 2,786 | -0.22(-3.54%) |
Jan 29, 2020 | 6.080 | 6.200 | 5.783 | 6.200 | 23,347 | +0.06(+0.90%) |
Jan 28, 2020 | 6.430 | 6.430 | 6.007 | 6.145 | 24,398 | -0.24(-3.74%) |
Jan 27, 2020 | 6.393 | 6.503 | 6.374 | 6.384 | 13,646 | +0.05(+0.72%) |
Jan 24, 2020 | 6.457 | 6.457 | 6.172 | 6.338 | 16,548 | -0.05(-0.72%) |
Jan 23, 2020 | 6.154 | 6.521 | 6.154 | 6.384 | 24,870 | +0.01(+0.14%) |
Jan 22, 2020 | 6.558 | 6.558 | 6.154 | 6.374 | 12,150 | -0.06(-1.00%) |
Jan 21, 2020 | 6.035 | 6.586 | 6.035 | 6.439 | 20,057 | -0.12(-1.82%) |
Jan 17, 2020 | 6.769 | 6.769 | 6.521 | 6.558 | 15,677 | -0.07(-1.11%) |
Jan 16, 2020 | 6.485 | 6.659 | 6.273 | 6.632 | 12,975 | +0.24(+3.74%) |
Jan 15, 2020 | 6.687 | 6.861 | 6.319 | 6.393 | 22,947 | -0.25(-3.73%) |
Jan 14, 2020 | 6.292 | 6.751 | 6.292 | 6.641 | 18,094 | +0.06(+0.84%) |
Jan 13, 2020 | 6.604 | 6.632 | 6.485 | 6.586 | 6,600 | +0.07(+1.13%) |
Jan 10, 2020 | 6.531 | 6.714 | 6.365 | 6.512 | 18,835 | -0.19(-2.88%) |
Jan 09, 2020 | 6.540 | 6.843 | 6.322 | 6.705 | 28,326 | +0.01(+0.14%) |
Jan 08, 2020 | 6.678 | 6.852 | 6.512 | 6.696 | 13,919 | +0.06(+0.97%) |
Jan 07, 2020 | 6.485 | 6.659 | 6.397 | 6.632 | 5,597 | +0.07(+1.12%) |
Jan 06, 2020 | 6.503 | 6.687 | 6.365 | 6.558 | 15,115 | -0.03(-0.42%) |
Jan 03, 2020 | 6.586 | 6.764 | 6.503 | 6.586 | 12,629 | -0.13(-1.92%) |
Jan 02, 2020 | 6.457 | 6.779 | 6.457 | 6.714 | 32,830 | +0.33(+5.18%) |
Dec 31, 2019 | 6.264 | 6.613 | 6.016 | 6.384 | 151,551 | +0.13(+2.06%) |
Dec 30, 2019 | 5.989 | 6.407 | 5.970 | 6.255 | 67,056 | +0.25(+4.13%) |
Dec 27, 2019 | 5.832 | 6.209 | 5.821 | 6.007 | 69,460 | +0.15(+2.51%) |
Dec 26, 2019 | 5.952 | 5.979 | 5.851 | 5.860 | 11,335 | -0.16(-2.60%) |
Dec 24, 2019 | 6.154 | 6.154 | 5.915 | 6.016 | 5,117 | +0.09(+1.55%) |
Dec 23, 2019 | 5.704 | 5.970 | 5.695 | 5.924 | 44,189 | +0.22(+3.78%) |
Dec 20, 2019 | 6.071 | 6.145 | 5.708 | 5.708 | 102,122 | -0.34(-5.69%) |
Dec 19, 2019 | 6.025 | 6.053 | 5.998 | 6.053 | 4,500 | +0.09(+1.54%) |
Dec 18, 2019 | 6.062 | 6.145 | 5.961 | 5.961 | 29,449 | -0.14(-2.26%) |
Dec 17, 2019 | 6.374 | 6.668 | 6.007 | 6.099 | 86,152 | -0.37(-5.68%) |
Dec 16, 2019 | 6.430 | 6.678 | 6.412 | 6.466 | 27,118 | +0.03(+0.43%) |
Dec 13, 2019 | 6.273 | 6.650 | 6.189 | 6.439 | 29,177 | +0.14(+2.19%) |
Dec 12, 2019 | 6.154 | 6.402 | 6.090 | 6.301 | 23,867 | +0.21(+3.47%) |
Dec 11, 2019 | 6.200 | 6.200 | 5.860 | 6.090 | 33,327 | -0.05(-0.75%) |
Dec 10, 2019 | 5.952 | 6.154 | 5.906 | 6.136 | 21,242 | +0.09(+1.52%) |
Dec 09, 2019 | 5.943 | 6.096 | 5.759 | 6.044 | 26,891 | +0.18(+3.13%) |
Dec 06, 2019 | 5.869 | 5.970 | 5.667 | 5.860 | 16,330 | +0.17(+3.07%) |
Dec 05, 2019 | 5.713 | 5.924 | 5.667 | 5.686 | 17,600 | -0.01(-0.16%) |
Dec 04, 2019 | 5.584 | 6.058 | 5.584 | 5.695 | 52,293 | +0.12(+2.14%) |
Dec 03, 2019 | 5.603 | 5.603 | 5.502 | 5.575 | 23,420 | -0.21(-3.65%) |
Dec 02, 2019 | 5.989 | 5.989 | 5.741 | 5.787 | 30,532 | -0.20(-3.37%) |
Nov 29, 2019 | 5.934 | 6.035 | 5.874 | 5.989 | 9,580 | +0.06(+1.09%) |
Nov 27, 2019 | 5.924 | 6.047 | 5.851 | 5.924 | 10,125 | +0.04(+0.62%) |
Nov 26, 2019 | 5.888 | 6.301 | 5.878 | 5.888 | 26,496 | -0.08(-1.38%) |
Nov 25, 2019 | 5.908 | 6.007 | 5.851 | 5.970 | 32,684 | +0.08(+1.40%) |
Nov 22, 2019 | 6.099 | 6.099 | 5.851 | 5.888 | 9,254 | +0.02(+0.31%) |
Nov 21, 2019 | 5.961 | 5.961 | 5.741 | 5.869 | 55,162 | -0.08(-1.39%) |
Nov 20, 2019 | 5.888 | 6.172 | 5.878 | 5.952 | 38,421 | +0.00(+0.00%) |
Nov 19, 2019 | 5.998 | 6.062 | 5.869 | 5.952 | 53,916 | +0.00(+0.00%) |
Nov 18, 2019 | 5.998 | 6.088 | 5.924 | 5.952 | 18,413 | -0.05(-0.77%) |
Nov 15, 2019 | 6.035 | 6.099 | 5.989 | 5.998 | 20,468 | +0.02(+0.31%) |
Nov 14, 2019 | 6.021 | 6.094 | 5.878 | 5.979 | 49,546 | +0.03(+0.46%) |
Nov 13, 2019 | 5.970 | 5.979 | 5.943 | 5.952 | 27,648 | -0.08(-1.37%) |
Nov 12, 2019 | 6.071 | 6.255 | 5.970 | 6.035 | 50,638 | -0.10(-1.65%) |
Nov 11, 2019 | 6.292 | 6.549 | 6.039 | 6.136 | 63,704 | -0.01(-0.15%) |
Nov 08, 2019 | 6.439 | 6.880 | 6.025 | 6.145 | 30,048 | -0.37(-5.64%) |
Nov 07, 2019 | 7.145 | 7.145 | 6.512 | 6.512 | 122,969 | -0.26(-3.80%) |
Nov 06, 2019 | 7.100 | 7.100 | 6.659 | 6.769 | 53,955 | -0.36(-5.03%) |
Nov 05, 2019 | 7.091 | 7.192 | 7.008 | 7.128 | 18,522 | +0.01(+0.13%) |
Nov 04, 2019 | 7.431 | 7.665 | 7.091 | 7.118 | 17,112 | -0.33(-4.44%) |