Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.690 | 6.780 | 6.680 | 6.720 | 48,200 | +0.23(+3.61%) |
Dec 30, 2019 | 6.450 | 6.540 | 6.400 | 6.486 | 55,285 | -0.00(-0.06%) |
Dec 27, 2019 | 6.560 | 6.690 | 6.240 | 6.490 | 78,100 | -0.06(-0.92%) |
Dec 26, 2019 | 6.480 | 6.611 | 6.480 | 6.550 | 6,657 | +0.09(+1.41%) |
Dec 24, 2019 | 6.531 | 6.531 | 6.450 | 6.459 | 2,700 | -0.02(-0.38%) |
Dec 23, 2019 | 6.370 | 6.534 | 6.370 | 6.484 | 5,076 | +0.07(+1.10%) |
Dec 20, 2019 | 6.400 | 6.450 | 6.399 | 6.413 | 19,900 | -0.04(-0.57%) |
Dec 19, 2019 | 6.360 | 6.450 | 6.360 | 6.450 | 1,625 | -0.02(-0.31%) |
Dec 18, 2019 | 6.420 | 6.480 | 6.340 | 6.470 | 3,378 | +0.06(+0.94%) |
Dec 17, 2019 | 6.220 | 6.490 | 6.220 | 6.410 | 16,009 | +0.15(+2.40%) |
Dec 16, 2019 | 6.132 | 6.339 | 6.120 | 6.260 | 31,886 | +0.22(+3.64%) |
Dec 13, 2019 | 6.140 | 6.140 | 6.040 | 6.040 | 26,800 | -0.10(-1.63%) |
Dec 12, 2019 | 5.890 | 6.180 | 5.890 | 6.140 | 34,195 | +0.20(+3.37%) |
Dec 11, 2019 | 5.900 | 6.000 | 5.900 | 5.940 | 6,288 | -0.01(-0.17%) |
Dec 10, 2019 | 5.860 | 6.010 | 5.860 | 5.950 | 17,856 | +0.07(+1.18%) |
Dec 09, 2019 | 5.840 | 5.920 | 5.833 | 5.881 | 17,147 | +0.01(+0.18%) |
Dec 06, 2019 | 5.750 | 5.910 | 5.750 | 5.870 | 21,600 | +0.10(+1.73%) |
Dec 05, 2019 | 5.850 | 5.850 | 5.769 | 5.770 | 7,043 | -0.08(-1.37%) |
Dec 04, 2019 | 5.720 | 6.090 | 5.720 | 5.850 | 51,004 | +0.13(+2.27%) |
Dec 03, 2019 | 5.800 | 5.800 | 5.694 | 5.720 | 18,992 | -0.07(-1.13%) |
Dec 02, 2019 | 5.808 | 5.815 | 5.780 | 5.785 | 12,747 | +0.03(+0.44%) |
Nov 29, 2019 | 5.840 | 5.840 | 5.750 | 5.760 | 2,900 | -0.05(-0.86%) |
Nov 27, 2019 | 5.870 | 5.886 | 5.750 | 5.810 | 10,500 | -0.05(-0.85%) |
Nov 26, 2019 | 5.880 | 6.020 | 5.815 | 5.860 | 52,291 | -0.02(-0.34%) |
Nov 25, 2019 | 5.810 | 5.880 | 5.810 | 5.880 | 15,417 | +0.04(+0.68%) |
Nov 22, 2019 | 5.810 | 5.870 | 5.796 | 5.840 | 5,000 | +0.02(+0.34%) |
Nov 21, 2019 | 5.730 | 5.890 | 5.710 | 5.820 | 13,153 | +0.11(+2.00%) |
Nov 20, 2019 | 5.650 | 5.740 | 5.630 | 5.706 | 4,138 | +0.03(+0.46%) |
Nov 19, 2019 | 5.760 | 5.760 | 5.650 | 5.680 | 5,023 | -0.14(-2.41%) |
Nov 18, 2019 | 5.890 | 5.890 | 5.790 | 5.820 | 7,755 | -0.11(-1.85%) |
Nov 15, 2019 | 5.910 | 5.940 | 5.874 | 5.930 | 6,600 | +0.13(+2.24%) |
Nov 14, 2019 | 5.770 | 5.880 | 5.770 | 5.800 | 26,516 | -0.08(-1.31%) |
Nov 13, 2019 | 5.910 | 5.950 | 5.870 | 5.877 | 11,526 | -0.08(-1.39%) |
Nov 12, 2019 | 5.910 | 5.980 | 5.910 | 5.960 | 3,119 | +0.02(+0.34%) |
Nov 11, 2019 | 5.930 | 5.940 | 5.900 | 5.940 | 2,967 | -0.04(-0.67%) |
Nov 08, 2019 | 5.900 | 5.980 | 5.900 | 5.980 | 12,600 | +0.02(+0.33%) |
Nov 07, 2019 | 5.970 | 6.020 | 5.960 | 5.960 | 5,241 | -0.01(-0.16%) |
Nov 06, 2019 | 6.060 | 6.060 | 5.970 | 5.970 | 14,560 | -0.05(-0.83%) |
Nov 05, 2019 | 6.010 | 6.100 | 5.970 | 6.020 | 52,248 | +0.00(+0.00%) |
Nov 04, 2019 | 5.900 | 6.040 | 5.900 | 6.020 | 9,545 | +0.15(+2.48%) |
Nov 01, 2019 | 5.810 | 5.880 | 5.810 | 5.875 | 6,100 | +0.12(+2.17%) |
Oct 31, 2019 | 5.890 | 5.890 | 5.680 | 5.750 | 15,814 | -0.11(-1.88%) |
Oct 30, 2019 | 5.880 | 5.910 | 5.814 | 5.860 | 29,873 | -0.05(-0.85%) |
Oct 29, 2019 | 5.780 | 5.960 | 5.780 | 5.910 | 82,594 | +0.08(+1.37%) |
Oct 28, 2019 | 5.880 | 5.950 | 5.830 | 5.830 | 8,098 | -0.08(-1.35%) |
Oct 25, 2019 | 5.850 | 5.940 | 5.850 | 5.910 | 17,300 | +0.05(+0.85%) |
Oct 24, 2019 | 5.970 | 5.970 | 5.855 | 5.860 | 5,983 | -0.02(-0.34%) |
Oct 23, 2019 | 5.860 | 5.927 | 5.830 | 5.880 | 10,068 | +0.05(+0.94%) |
Oct 22, 2019 | 5.680 | 5.870 | 5.680 | 5.825 | 23,011 | +0.13(+2.37%) |
Oct 21, 2019 | 5.700 | 5.750 | 5.680 | 5.690 | 20,345 | -0.02(-0.35%) |
Oct 18, 2019 | 5.730 | 5.744 | 5.664 | 5.710 | 4,100 | +0.02(+0.35%) |
Oct 17, 2019 | 5.730 | 5.750 | 5.690 | 5.690 | 9,380 | -0.11(-1.90%) |
Oct 16, 2019 | 5.820 | 5.832 | 5.780 | 5.800 | 7,500 | +0.01(+0.17%) |
Oct 15, 2019 | 5.771 | 5.843 | 5.771 | 5.790 | 2,733 | +0.00(+0.05%) |
Oct 14, 2019 | 5.870 | 5.870 | 5.710 | 5.787 | 20,115 | -0.09(-1.47%) |
Oct 11, 2019 | 5.870 | 5.970 | 5.870 | 5.874 | 20,000 | +0.03(+0.58%) |
Oct 10, 2019 | 5.870 | 5.870 | 5.829 | 5.840 | 9,351 | +0.04(+0.71%) |
Oct 09, 2019 | 5.840 | 5.840 | 5.780 | 5.799 | 6,414 | -0.07(-1.21%) |
Oct 08, 2019 | 5.930 | 5.930 | 5.830 | 5.870 | 5,310 | -0.05(-0.85%) |
Oct 07, 2019 | 5.980 | 5.980 | 5.910 | 5.920 | 2,489 | -0.05(-0.83%) |
Oct 04, 2019 | 5.930 | 5.970 | 5.875 | 5.970 | 2,800 | +0.08(+1.33%) |
Oct 03, 2019 | 5.910 | 5.910 | 5.810 | 5.892 | 18,124 | -0.02(-0.30%) |
Oct 02, 2019 | 6.040 | 6.040 | 5.900 | 5.910 | 13,312 | -0.16(-2.64%) |