Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.266 | 6.315 | 6.237 | 6.315 | 504,829 | +0.04(+0.67%) |
Dec 30, 2019 | 6.308 | 6.308 | 6.259 | 6.273 | 512,235 | -0.02(-0.25%) |
Dec 27, 2019 | 6.282 | 6.310 | 6.267 | 6.289 | 577,838 | +0.01(+0.22%) |
Dec 26, 2019 | 6.253 | 6.274 | 6.239 | 6.274 | 415,607 | +0.04(+0.68%) |
Dec 24, 2019 | 6.246 | 6.248 | 6.225 | 6.232 | 315,379 | -0.01(-0.22%) |
Dec 23, 2019 | 6.282 | 6.282 | 6.228 | 6.246 | 562,681 | -0.01(-0.22%) |
Dec 20, 2019 | 6.267 | 6.274 | 6.246 | 6.260 | 610,503 | +0.00(+0.00%) |
Dec 19, 2019 | 6.225 | 6.260 | 6.211 | 6.260 | 338,618 | +0.04(+0.68%) |
Dec 18, 2019 | 6.218 | 6.218 | 6.187 | 6.218 | 368,758 | +0.01(+0.23%) |
Dec 17, 2019 | 6.204 | 6.218 | 6.176 | 6.204 | 345,988 | +0.01(+0.23%) |
Dec 16, 2019 | 6.162 | 6.197 | 6.148 | 6.190 | 492,434 | +0.06(+0.91%) |
Dec 13, 2019 | 6.141 | 6.162 | 6.113 | 6.134 | 441,188 | +0.00(+0.00%) |
Dec 12, 2019 | 6.071 | 6.134 | 6.064 | 6.134 | 333,813 | +0.07(+1.16%) |
Dec 11, 2019 | 6.043 | 6.078 | 6.026 | 6.064 | 394,119 | +0.03(+0.46%) |
Dec 10, 2019 | 6.064 | 6.064 | 6.015 | 6.036 | 497,778 | -0.03(-0.46%) |
Dec 09, 2019 | 6.036 | 6.085 | 6.029 | 6.064 | 352,274 | +0.01(+0.23%) |
Dec 06, 2019 | 6.036 | 6.064 | 6.036 | 6.050 | 241,776 | +0.03(+0.47%) |
Dec 05, 2019 | 6.022 | 6.050 | 5.994 | 6.022 | 314,665 | -0.01(-0.12%) |
Dec 04, 2019 | 5.980 | 6.029 | 5.980 | 6.029 | 322,907 | +0.07(+1.18%) |
Dec 03, 2019 | 5.987 | 5.987 | 5.945 | 5.959 | 482,154 | -0.06(-1.05%) |
Dec 02, 2019 | 6.064 | 6.064 | 6.001 | 6.022 | 342,944 | -0.02(-0.35%) |
Nov 29, 2019 | 6.071 | 6.085 | 6.043 | 6.043 | 271,588 | -0.03(-0.46%) |
Nov 27, 2019 | 6.078 | 6.078 | 6.029 | 6.071 | 306,392 | +0.00(+0.00%) |
Nov 26, 2019 | 6.036 | 6.071 | 6.036 | 6.071 | 280,727 | +0.05(+0.81%) |
Nov 25, 2019 | 6.015 | 6.036 | 6.015 | 6.022 | 491,833 | +0.01(+0.23%) |
Nov 22, 2019 | 6.001 | 6.008 | 5.987 | 6.008 | 285,281 | +0.01(+0.23%) |
Nov 21, 2019 | 5.959 | 6.001 | 5.945 | 5.994 | 345,902 | +0.04(+0.59%) |
Nov 20, 2019 | 6.001 | 6.003 | 5.938 | 5.959 | 606,420 | -0.05(-0.85%) |
Nov 19, 2019 | 6.052 | 6.059 | 5.982 | 6.010 | 517,016 | -0.03(-0.46%) |
Nov 18, 2019 | 6.017 | 6.045 | 6.010 | 6.038 | 543,569 | +0.03(+0.46%) |
Nov 15, 2019 | 6.024 | 6.031 | 6.003 | 6.010 | 314,478 | +0.01(+0.12%) |
Nov 14, 2019 | 5.989 | 6.010 | 5.979 | 6.003 | 353,264 | +0.01(+0.23%) |
Nov 13, 2019 | 5.968 | 5.996 | 5.954 | 5.989 | 239,696 | -0.01(-0.12%) |
Nov 12, 2019 | 6.010 | 6.028 | 5.982 | 5.996 | 253,566 | -0.01(-0.12%) |
Nov 11, 2019 | 6.003 | 6.010 | 5.975 | 6.003 | 290,087 | -0.01(-0.12%) |
Nov 08, 2019 | 6.010 | 6.010 | 5.984 | 6.010 | 313,760 | -0.02(-0.35%) |
Nov 07, 2019 | 6.003 | 6.031 | 5.996 | 6.031 | 374,228 | +0.05(+0.81%) |
Nov 06, 2019 | 5.968 | 5.996 | 5.961 | 5.982 | 365,568 | +0.02(+0.35%) |
Nov 05, 2019 | 5.975 | 5.982 | 5.947 | 5.961 | 212,132 | +0.00(+0.00%) |
Nov 04, 2019 | 5.961 | 5.979 | 5.940 | 5.961 | 369,204 | +0.02(+0.35%) |
Nov 01, 2019 | 5.905 | 5.940 | 5.905 | 5.940 | 288,918 | +0.06(+1.07%) |
Oct 31, 2019 | 5.912 | 5.912 | 5.864 | 5.878 | 343,950 | -0.03(-0.59%) |
Oct 30, 2019 | 5.898 | 5.926 | 5.857 | 5.912 | 485,452 | +0.02(+0.35%) |
Oct 29, 2019 | 5.864 | 5.905 | 5.857 | 5.891 | 453,721 | +0.03(+0.59%) |
Oct 28, 2019 | 5.857 | 5.871 | 5.846 | 5.857 | 385,374 | +0.02(+0.36%) |
Oct 25, 2019 | 5.822 | 5.857 | 5.822 | 5.836 | 339,177 | +0.00(+0.00%) |
Oct 24, 2019 | 5.843 | 5.853 | 5.818 | 5.836 | 311,545 | +0.00(+0.00%) |
Oct 23, 2019 | 5.822 | 5.843 | 5.815 | 5.836 | 213,244 | +0.01(+0.24%) |
Oct 22, 2019 | 5.801 | 5.825 | 5.794 | 5.822 | 420,208 | +0.02(+0.36%) |
Oct 21, 2019 | 5.801 | 5.822 | 5.784 | 5.801 | 275,180 | +0.01(+0.24%) |
Oct 18, 2019 | 5.780 | 5.794 | 5.752 | 5.787 | 300,837 | +0.01(+0.21%) |
Oct 17, 2019 | 5.768 | 5.782 | 5.754 | 5.775 | 331,695 | +0.02(+0.36%) |
Oct 16, 2019 | 5.761 | 5.775 | 5.747 | 5.754 | 297,326 | -0.01(-0.12%) |
Oct 15, 2019 | 5.768 | 5.782 | 5.754 | 5.761 | 399,848 | +0.02(+0.36%) |
Oct 14, 2019 | 5.761 | 5.775 | 5.733 | 5.740 | 351,101 | -0.01(-0.24%) |
Oct 11, 2019 | 5.747 | 5.775 | 5.733 | 5.754 | 524,006 | +0.06(+1.09%) |
Oct 10, 2019 | 5.678 | 5.719 | 5.671 | 5.692 | 253,203 | +0.01(+0.24%) |
Oct 09, 2019 | 5.650 | 5.692 | 5.650 | 5.678 | 512,268 | +0.06(+0.98%) |
Oct 08, 2019 | 5.657 | 5.657 | 5.616 | 5.623 | 366,424 | -0.06(-1.10%) |
Oct 07, 2019 | 5.678 | 5.692 | 5.654 | 5.685 | 473,806 | +0.00(+0.00%) |
Oct 04, 2019 | 5.657 | 5.685 | 5.630 | 5.685 | 374,207 | +0.03(+0.61%) |
Oct 03, 2019 | 5.616 | 5.650 | 5.567 | 5.650 | 314,720 | +0.02(+0.37%) |
Oct 02, 2019 | 5.699 | 5.699 | 5.567 | 5.630 | 346,962 | -0.09(-1.57%) |