Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.490 | 6.500 | 6.420 | 6.460 | 352,300 | -0.15(-2.27%) |
Jan 30, 2020 | 6.500 | 6.610 | 6.480 | 6.610 | 210,793 | +0.05(+0.76%) |
Jan 29, 2020 | 6.590 | 6.640 | 6.560 | 6.560 | 225,271 | -0.01(-0.15%) |
Jan 28, 2020 | 6.600 | 6.600 | 6.540 | 6.570 | 257,729 | -0.01(-0.15%) |
Jan 27, 2020 | 6.498 | 6.620 | 6.480 | 6.580 | 123,583 | -0.08(-1.20%) |
Jan 24, 2020 | 6.790 | 6.790 | 6.640 | 6.660 | 325,100 | -0.10(-1.48%) |
Jan 23, 2020 | 6.740 | 6.770 | 6.620 | 6.760 | 74,873 | +0.04(+0.60%) |
Jan 22, 2020 | 6.750 | 6.760 | 6.700 | 6.720 | 127,178 | -0.05(-0.74%) |
Jan 21, 2020 | 6.820 | 6.820 | 6.745 | 6.770 | 153,248 | -0.05(-0.73%) |
Jan 17, 2020 | 6.860 | 6.860 | 6.805 | 6.820 | 74,200 | -0.06(-0.87%) |
Jan 16, 2020 | 6.870 | 6.900 | 6.830 | 6.880 | 171,902 | -0.02(-0.29%) |
Jan 15, 2020 | 6.940 | 6.950 | 6.900 | 6.900 | 184,401 | -0.11(-1.57%) |
Jan 14, 2020 | 6.970 | 7.040 | 6.970 | 7.010 | 197,152 | -0.05(-0.71%) |
Jan 13, 2020 | 7.010 | 7.060 | 6.980 | 7.060 | 124,865 | +0.05(+0.71%) |
Jan 10, 2020 | 7.050 | 7.070 | 6.990 | 7.010 | 99,800 | -0.10(-1.41%) |
Jan 09, 2020 | 7.120 | 7.122 | 7.008 | 7.110 | 113,443 | +0.01(+0.14%) |
Jan 08, 2020 | 7.030 | 7.140 | 7.030 | 7.100 | 178,691 | +0.05(+0.71%) |
Jan 07, 2020 | 7.003 | 7.060 | 7.003 | 7.050 | 167,793 | +0.05(+0.71%) |
Jan 06, 2020 | 6.925 | 7.010 | 6.925 | 7.000 | 124,094 | -0.03(-0.43%) |
Jan 03, 2020 | 6.960 | 7.040 | 6.960 | 7.030 | 195,000 | -0.09(-1.26%) |
Jan 02, 2020 | 7.070 | 7.150 | 7.070 | 7.120 | 90,469 | +0.13(+1.92%) |
Dec 31, 2019 | 6.960 | 7.010 | 6.928 | 6.986 | 79,800 | +0.03(+0.37%) |
Dec 30, 2019 | 7.000 | 7.010 | 6.960 | 6.960 | 109,984 | +0.00(+0.00%) |
Dec 27, 2019 | 6.928 | 6.970 | 6.900 | 6.960 | 298,200 | -0.01(-0.14%) |
Dec 26, 2019 | 6.880 | 6.980 | 6.880 | 6.970 | 128,240 | +0.03(+0.43%) |
Dec 24, 2019 | 6.866 | 6.950 | 6.866 | 6.940 | 69,200 | +0.00(+0.00%) |
Dec 23, 2019 | 6.920 | 6.950 | 6.910 | 6.940 | 342,323 | +0.00(+0.00%) |
Dec 20, 2019 | 6.935 | 6.980 | 6.934 | 6.940 | 139,100 | +0.01(+0.14%) |
Dec 19, 2019 | 6.870 | 6.950 | 6.870 | 6.930 | 168,180 | +0.07(+1.02%) |
Dec 18, 2019 | 6.870 | 6.920 | 6.860 | 6.860 | 661,658 | -0.00(-0.06%) |
Dec 17, 2019 | 6.820 | 6.880 | 6.800 | 6.864 | 133,392 | +0.04(+0.65%) |
Dec 16, 2019 | 6.830 | 6.880 | 6.820 | 6.820 | 731,369 | +0.09(+1.34%) |
Dec 13, 2019 | 6.776 | 6.856 | 6.730 | 6.730 | 603,700 | +0.00(+0.00%) |
Dec 12, 2019 | 6.630 | 6.730 | 6.630 | 6.730 | 221,844 | +0.23(+3.46%) |
Dec 11, 2019 | 6.480 | 6.520 | 6.440 | 6.505 | 202,608 | +0.05(+0.79%) |
Dec 10, 2019 | 6.430 | 6.490 | 6.430 | 6.454 | 85,552 | -0.03(-0.40%) |
Dec 09, 2019 | 6.515 | 6.545 | 6.471 | 6.480 | 142,959 | -0.01(-0.15%) |
Dec 06, 2019 | 6.490 | 6.520 | 6.460 | 6.490 | 435,100 | +0.02(+0.23%) |
Dec 05, 2019 | 6.480 | 6.480 | 6.440 | 6.475 | 177,109 | +0.07(+1.17%) |
Dec 04, 2019 | 6.350 | 6.410 | 6.350 | 6.400 | 186,722 | +0.14(+2.15%) |
Dec 03, 2019 | 6.180 | 6.280 | 6.150 | 6.265 | 264,610 | -0.00(-0.08%) |
Dec 02, 2019 | 6.330 | 6.330 | 6.210 | 6.270 | 178,551 | +0.00(+0.00%) |
Nov 29, 2019 | 6.270 | 6.300 | 6.270 | 6.270 | 47,600 | +0.02(+0.32%) |
Nov 27, 2019 | 6.240 | 6.270 | 6.232 | 6.250 | 133,100 | -0.01(-0.16%) |
Nov 26, 2019 | 6.220 | 6.270 | 6.210 | 6.260 | 305,568 | -0.02(-0.32%) |
Nov 25, 2019 | 6.270 | 6.300 | 6.220 | 6.280 | 106,648 | -0.01(-0.14%) |
Nov 22, 2019 | 6.290 | 6.330 | 6.270 | 6.289 | 77,900 | +0.06(+0.95%) |
Nov 21, 2019 | 6.235 | 6.250 | 6.200 | 6.230 | 276,587 | +0.02(+0.32%) |
Nov 20, 2019 | 6.210 | 6.250 | 6.184 | 6.210 | 670,599 | -0.04(-0.64%) |
Nov 19, 2019 | 6.250 | 6.290 | 6.221 | 6.250 | 159,110 | +0.04(+0.64%) |
Nov 18, 2019 | 6.150 | 6.230 | 6.140 | 6.210 | 117,340 | -0.00(-0.08%) |
Nov 15, 2019 | 6.250 | 6.260 | 6.200 | 6.215 | 106,300 | +0.04(+0.73%) |
Nov 14, 2019 | 6.190 | 6.220 | 6.140 | 6.170 | 217,486 | +0.01(+0.24%) |
Nov 13, 2019 | 6.155 | 6.175 | 6.130 | 6.155 | 136,659 | -0.12(-1.91%) |
Nov 12, 2019 | 6.290 | 6.340 | 6.260 | 6.275 | 161,158 | -0.04(-0.71%) |
Nov 11, 2019 | 6.290 | 6.350 | 6.290 | 6.320 | 149,131 | +0.06(+0.96%) |
Nov 08, 2019 | 6.285 | 6.290 | 6.240 | 6.260 | 134,800 | -0.04(-0.63%) |
Nov 07, 2019 | 6.310 | 6.330 | 6.270 | 6.300 | 424,946 | +0.17(+2.77%) |
Nov 06, 2019 | 6.200 | 6.275 | 6.130 | 6.130 | 385,713 | +0.19(+3.20%) |
Nov 05, 2019 | 5.980 | 6.000 | 5.940 | 5.940 | 105,789 | +0.03(+0.51%) |
Nov 04, 2019 | 5.920 | 5.945 | 5.910 | 5.910 | 96,217 | +0.12(+2.07%) |