Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.420 | 6.420 | 6.420 | 0 | +0.07(+1.10%) | |
Dec 30, 2019 | 6.230 | 6.400 | 6.180 | 6.350 | 16,833 | +0.02(+0.32%) |
Dec 27, 2019 | 6.340 | 6.520 | 6.070 | 6.330 | 24,879 | +0.21(+3.43%) |
Dec 24, 2019 | 6.120 | 6.120 | 6.120 | 0 | +0.06(+0.99%) | |
Dec 23, 2019 | 5.970 | 6.090 | 5.910 | 6.060 | 25,373 | -0.01(-0.16%) |
Dec 20, 2019 | 5.910 | 6.190 | 5.910 | 6.070 | 9,244 | -0.03(-0.49%) |
Dec 19, 2019 | 5.820 | 6.180 | 5.820 | 6.100 | 12,844 | +0.02(+0.33%) |
Dec 18, 2019 | 5.590 | 6.300 | 5.590 | 6.080 | 39,824 | +0.48(+8.57%) |
Dec 17, 2019 | 5.580 | 5.600 | 5.400 | 5.600 | 13,877 | +0.20(+3.70%) |
Dec 16, 2019 | 5.420 | 5.490 | 5.380 | 5.400 | 215,752 | +0.00(+0.00%) |
Dec 13, 2019 | 5.380 | 5.490 | 5.370 | 5.400 | 57,073 | +0.02(+0.37%) |
Dec 12, 2019 | 5.340 | 5.470 | 5.340 | 5.380 | 56,266 | +0.04(+0.75%) |
Dec 11, 2019 | 5.320 | 5.390 | 5.320 | 5.340 | 14,401 | -0.02(-0.37%) |
Dec 10, 2019 | 5.810 | 5.810 | 5.300 | 5.360 | 27,033 | +0.01(+0.19%) |
Dec 09, 2019 | 5.380 | 5.630 | 5.340 | 5.350 | 188,149 | -0.04(-0.74%) |
Dec 06, 2019 | 5.370 | 5.520 | 5.350 | 5.390 | 33,048 | +0.01(+0.19%) |
Dec 05, 2019 | 5.410 | 5.460 | 5.350 | 5.380 | 32,811 | -0.03(-0.55%) |
Dec 04, 2019 | 5.440 | 5.540 | 5.350 | 5.410 | 49,191 | +0.02(+0.37%) |
Dec 03, 2019 | 5.360 | 5.460 | 5.320 | 5.390 | 22,691 | +0.04(+0.75%) |
Dec 02, 2019 | 5.730 | 5.730 | 5.330 | 5.350 | 34,744 | -0.21(-3.78%) |
Nov 29, 2019 | 5.800 | 5.810 | 5.450 | 5.560 | 38,150 | -0.32(-5.44%) |
Nov 28, 2019 | 5.720 | 5.880 | 5.560 | 5.880 | 14,786 | +0.08(+1.38%) |
Nov 27, 2019 | 5.420 | 5.860 | 5.420 | 5.800 | 27,717 | -0.05(-0.85%) |
Nov 26, 2019 | 5.960 | 5.970 | 5.760 | 5.850 | 43,428 | -0.15(-2.50%) |
Nov 25, 2019 | 5.860 | 6.030 | 5.860 | 6.000 | 48,679 | +0.05(+0.84%) |
Nov 22, 2019 | 5.970 | 6.070 | 5.900 | 5.950 | 56,395 | -0.02(-0.34%) |
Nov 21, 2019 | 5.590 | 5.990 | 5.580 | 5.970 | 32,483 | +0.38(+6.80%) |
Nov 20, 2019 | 5.610 | 5.770 | 5.540 | 5.590 | 143,942 | -0.06(-1.06%) |
Nov 19, 2019 | 5.510 | 5.700 | 5.500 | 5.650 | 285,536 | +0.09(+1.62%) |
Nov 18, 2019 | 5.550 | 5.580 | 5.500 | 5.560 | 17,275 | -0.03(-0.54%) |
Nov 15, 2019 | 5.570 | 5.740 | 5.540 | 5.590 | 23,785 | -0.03(-0.53%) |
Nov 14, 2019 | 5.450 | 5.740 | 5.450 | 5.620 | 18,393 | +0.17(+3.12%) |
Nov 13, 2019 | 5.500 | 5.700 | 5.450 | 5.450 | 165,545 | -0.05(-0.91%) |
Nov 12, 2019 | 5.690 | 5.740 | 5.500 | 5.500 | 131,557 | -0.19(-3.34%) |
Nov 11, 2019 | 5.560 | 5.730 | 5.470 | 5.690 | 28,685 | +0.09(+1.61%) |
Nov 08, 2019 | 6.130 | 6.130 | 5.500 | 5.600 | 58,250 | -0.58(-9.39%) |
Nov 07, 2019 | 6.010 | 6.180 | 5.920 | 6.180 | 29,496 | +0.15(+2.49%) |
Nov 06, 2019 | 6.130 | 6.130 | 6.020 | 6.030 | 18,006 | -0.11(-1.79%) |
Nov 05, 2019 | 6.460 | 6.460 | 6.030 | 6.140 | 12,996 | -0.23(-3.61%) |
Nov 04, 2019 | 6.490 | 6.490 | 6.240 | 6.370 | 11,670 | +0.22(+3.58%) |
Nov 01, 2019 | 5.640 | 6.150 | 5.640 | 6.150 | 22,825 | +0.53(+9.43%) |
Oct 31, 2019 | 6.490 | 6.490 | 5.600 | 5.620 | 195,683 | -0.40(-6.64%) |
Oct 30, 2019 | 6.000 | 6.020 | 5.820 | 6.020 | 8,963 | +0.03(+0.50%) |
Oct 29, 2019 | 5.570 | 6.170 | 5.570 | 5.990 | 8,320 | -0.07(-1.16%) |
Oct 28, 2019 | 6.250 | 6.250 | 5.970 | 6.060 | 12,941 | -0.19(-3.04%) |
Oct 25, 2019 | 6.250 | 6.360 | 6.130 | 6.250 | 26,802 | +0.00(+0.00%) |
Oct 24, 2019 | 6.320 | 6.320 | 6.140 | 6.250 | 23,273 | -0.15(-2.34%) |
Oct 23, 2019 | 6.430 | 6.820 | 6.290 | 6.400 | 10,821 | -0.03(-0.47%) |
Oct 22, 2019 | 6.160 | 6.680 | 6.020 | 6.430 | 19,469 | +0.32(+5.24%) |
Oct 21, 2019 | 6.230 | 6.320 | 6.110 | 6.110 | 16,352 | -0.19(-3.02%) |
Oct 18, 2019 | 6.260 | 6.480 | 6.230 | 6.300 | 50,015 | +0.04(+0.64%) |
Oct 17, 2019 | 6.300 | 6.360 | 6.150 | 6.260 | 13,652 | +0.01(+0.16%) |
Oct 16, 2019 | 6.740 | 6.740 | 6.250 | 6.250 | 2,550 | -0.35(-5.30%) |
Oct 15, 2019 | 6.620 | 6.620 | 6.350 | 6.600 | 18,271 | +0.12(+1.85%) |
Oct 11, 2019 | 6.480 | 6.480 | 6.480 | 0 | -0.05(-0.77%) | |
Oct 10, 2019 | 6.280 | 6.600 | 6.130 | 6.530 | 9,815 | +0.19(+3.00%) |
Oct 09, 2019 | 6.530 | 6.540 | 6.340 | 6.340 | 7,404 | -0.20(-3.06%) |
Oct 08, 2019 | 6.600 | 6.600 | 6.430 | 6.540 | 34,579 | -0.07(-1.06%) |
Oct 07, 2019 | 6.730 | 6.810 | 6.600 | 6.610 | 8,337 | -0.09(-1.34%) |
Oct 04, 2019 | 6.470 | 6.770 | 6.380 | 6.700 | 17,505 | +0.26(+4.04%) |
Oct 03, 2019 | 6.370 | 6.580 | 6.330 | 6.440 | 11,758 | +0.09(+1.42%) |
Oct 02, 2019 | 6.370 | 6.400 | 6.300 | 6.350 | 15,288 | -0.01(-0.16%) |