Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.992 | 5.992 | 5.831 | 5.840 | 14,682 | -0.15(-2.55%) |
Jan 30, 2020 | 6.071 | 6.071 | 5.979 | 5.992 | 4,577 | -0.16(-2.55%) |
Jan 29, 2020 | 6.051 | 6.149 | 5.963 | 6.149 | 6,714 | +0.12(+1.95%) |
Jan 28, 2020 | 6.032 | 6.032 | 6.032 | 6.032 | 834 | +0.03(+0.49%) |
Jan 27, 2020 | 6.002 | 6.002 | 5.953 | 6.002 | 4,285 | -0.12(-1.92%) |
Jan 24, 2020 | 6.149 | 6.159 | 6.120 | 6.120 | 3,874 | -0.06(-0.95%) |
Jan 23, 2020 | 6.100 | 6.203 | 6.022 | 6.179 | 7,327 | +0.00(+0.00%) |
Jan 22, 2020 | 6.375 | 6.385 | 6.169 | 6.179 | 10,263 | -0.23(-3.52%) |
Jan 21, 2020 | 6.601 | 6.601 | 6.375 | 6.404 | 7,058 | -0.17(-2.54%) |
Jan 17, 2020 | 6.610 | 6.610 | 6.537 | 6.571 | 13,968 | -0.00(-0.07%) |
Jan 16, 2020 | 6.551 | 6.581 | 6.551 | 6.576 | 7,632 | +0.02(+0.37%) |
Jan 15, 2020 | 6.483 | 6.561 | 6.483 | 6.551 | 22,764 | +0.07(+1.05%) |
Jan 14, 2020 | 6.473 | 6.512 | 6.473 | 6.483 | 4,720 | +0.01(+0.15%) |
Jan 13, 2020 | 6.512 | 6.551 | 6.459 | 6.473 | 12,863 | -0.02(-0.38%) |
Jan 10, 2020 | 6.541 | 6.541 | 6.483 | 6.498 | 5,128 | -0.01(-0.22%) |
Jan 09, 2020 | 6.532 | 6.560 | 6.463 | 6.512 | 12,975 | -0.02(-0.30%) |
Jan 08, 2020 | 6.824 | 6.824 | 6.425 | 6.532 | 112,071 | -0.34(-4.90%) |
Jan 07, 2020 | 6.737 | 7.019 | 6.737 | 6.868 | 27,230 | +0.08(+1.22%) |
Jan 06, 2020 | 6.717 | 6.844 | 6.631 | 6.785 | 10,374 | +0.11(+1.61%) |
Jan 03, 2020 | 6.698 | 6.698 | 6.546 | 6.678 | 5,436 | +0.02(+0.29%) |
Jan 02, 2020 | 6.581 | 6.659 | 6.561 | 6.659 | 6,402 | +0.11(+1.64%) |
Dec 31, 2019 | 6.522 | 6.610 | 6.512 | 6.551 | 49,439 | +0.23(+3.61%) |
Dec 30, 2019 | 6.288 | 6.376 | 6.239 | 6.323 | 56,707 | -0.00(-0.06%) |
Dec 27, 2019 | 6.395 | 6.522 | 6.084 | 6.327 | 80,109 | -0.06(-0.92%) |
Dec 26, 2019 | 6.317 | 6.445 | 6.317 | 6.386 | 6,828 | +0.09(+1.41%) |
Dec 24, 2019 | 6.367 | 6.367 | 6.288 | 6.297 | 2,769 | -0.02(-0.38%) |
Dec 23, 2019 | 6.210 | 6.370 | 6.210 | 6.321 | 5,206 | +0.07(+1.10%) |
Dec 20, 2019 | 6.239 | 6.288 | 6.239 | 6.252 | 20,411 | -0.04(-0.57%) |
Dec 19, 2019 | 6.200 | 6.288 | 6.200 | 6.288 | 1,666 | -0.02(-0.31%) |
Dec 18, 2019 | 6.259 | 6.317 | 6.181 | 6.308 | 3,464 | +0.06(+0.94%) |
Dec 17, 2019 | 6.064 | 6.327 | 6.064 | 6.249 | 16,420 | +0.15(+2.40%) |
Dec 16, 2019 | 5.978 | 6.180 | 5.967 | 6.103 | 32,706 | +0.21(+3.64%) |
Dec 13, 2019 | 5.986 | 5.986 | 5.889 | 5.889 | 27,489 | -0.06(-0.98%) |
Dec 12, 2019 | 5.705 | 5.986 | 5.705 | 5.947 | 35,304 | +0.19(+3.37%) |
Dec 11, 2019 | 5.715 | 5.811 | 5.715 | 5.753 | 6,492 | -0.01(-0.17%) |
Dec 10, 2019 | 5.676 | 5.821 | 5.676 | 5.763 | 18,435 | +0.07(+1.18%) |
Dec 09, 2019 | 5.656 | 5.734 | 5.650 | 5.696 | 17,703 | +0.01(+0.18%) |
Dec 06, 2019 | 5.569 | 5.724 | 5.569 | 5.686 | 22,300 | +0.10(+1.73%) |
Dec 05, 2019 | 5.666 | 5.666 | 5.587 | 5.589 | 7,271 | -0.08(-1.37%) |
Dec 04, 2019 | 5.540 | 5.899 | 5.540 | 5.666 | 52,659 | +0.13(+2.27%) |
Dec 03, 2019 | 5.618 | 5.618 | 5.515 | 5.540 | 19,608 | -0.06(-1.13%) |
Dec 02, 2019 | 5.625 | 5.632 | 5.598 | 5.603 | 13,160 | +0.02(+0.44%) |
Nov 29, 2019 | 5.656 | 5.656 | 5.569 | 5.579 | 2,994 | -0.05(-0.86%) |
Nov 27, 2019 | 5.686 | 5.701 | 5.569 | 5.627 | 10,840 | -0.05(-0.85%) |
Nov 26, 2019 | 5.695 | 5.831 | 5.632 | 5.676 | 53,987 | -0.02(-0.34%) |
Nov 25, 2019 | 5.627 | 5.695 | 5.627 | 5.695 | 15,917 | +0.04(+0.68%) |
Nov 22, 2019 | 5.627 | 5.686 | 5.614 | 5.656 | 5,162 | +0.02(+0.34%) |
Nov 21, 2019 | 5.550 | 5.705 | 5.531 | 5.637 | 13,579 | +0.11(+2.00%) |
Nov 20, 2019 | 5.472 | 5.560 | 5.453 | 5.527 | 4,272 | +0.03(+0.46%) |
Nov 19, 2019 | 5.579 | 5.579 | 5.472 | 5.501 | 5,185 | -0.14(-2.41%) |
Nov 18, 2019 | 5.705 | 5.705 | 5.608 | 5.637 | 8,006 | -0.11(-1.85%) |
Nov 15, 2019 | 5.724 | 5.753 | 5.689 | 5.744 | 6,814 | +0.13(+2.24%) |
Nov 14, 2019 | 5.589 | 5.695 | 5.589 | 5.618 | 27,376 | -0.04(-0.63%) |
Nov 13, 2019 | 5.685 | 5.724 | 5.647 | 5.654 | 11,981 | -0.08(-1.39%) |
Nov 12, 2019 | 5.685 | 5.753 | 5.685 | 5.733 | 3,242 | +0.02(+0.34%) |
Nov 11, 2019 | 5.705 | 5.714 | 5.676 | 5.714 | 3,084 | -0.04(-0.67%) |
Nov 08, 2019 | 5.676 | 5.753 | 5.676 | 5.753 | 13,098 | +0.02(+0.33%) |
Nov 07, 2019 | 5.743 | 5.791 | 5.734 | 5.734 | 5,448 | -0.01(-0.16%) |
Nov 06, 2019 | 5.830 | 5.830 | 5.743 | 5.743 | 15,135 | -0.05(-0.83%) |
Nov 05, 2019 | 5.781 | 5.868 | 5.743 | 5.791 | 54,313 | +0.00(+0.00%) |
Nov 04, 2019 | 5.676 | 5.810 | 5.676 | 5.791 | 9,922 | +0.14(+2.48%) |