Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.482 | 6.507 | 6.358 | 6.399 | 643,634 | -0.08(-1.28%) |
Oct 30, 2019 | 6.507 | 6.507 | 6.432 | 6.482 | 401,891 | +0.00(+0.00%) |
Oct 29, 2019 | 6.449 | 6.532 | 6.449 | 6.482 | 477,796 | +0.02(+0.26%) |
Oct 28, 2019 | 6.424 | 6.573 | 6.424 | 6.465 | 815,325 | +0.06(+0.90%) |
Oct 25, 2019 | 6.399 | 6.532 | 6.391 | 6.407 | 593,352 | -0.02(-0.39%) |
Oct 24, 2019 | 6.548 | 6.548 | 6.358 | 6.432 | 830,609 | -0.08(-1.27%) |
Oct 23, 2019 | 6.474 | 6.532 | 6.461 | 6.515 | 574,057 | +0.04(+0.64%) |
Oct 22, 2019 | 6.432 | 6.474 | 6.391 | 6.474 | 376,276 | +0.02(+0.26%) |
Oct 21, 2019 | 6.333 | 6.490 | 6.333 | 6.457 | 736,106 | +0.15(+2.36%) |
Oct 18, 2019 | 6.292 | 6.325 | 6.271 | 6.308 | 359,128 | -0.01(-0.13%) |
Oct 17, 2019 | 6.267 | 6.321 | 6.250 | 6.316 | 440,042 | +0.07(+1.19%) |
Oct 16, 2019 | 6.217 | 6.283 | 6.201 | 6.242 | 455,942 | +0.01(+0.13%) |
Oct 15, 2019 | 6.201 | 6.325 | 6.201 | 6.234 | 455,944 | +0.02(+0.40%) |
Oct 14, 2019 | 6.209 | 6.242 | 6.163 | 6.209 | 361,655 | -0.03(-0.53%) |
Oct 11, 2019 | 6.250 | 6.316 | 6.234 | 6.242 | 418,318 | +0.02(+0.40%) |
Oct 10, 2019 | 6.184 | 6.242 | 6.176 | 6.217 | 403,729 | +0.06(+0.94%) |
Oct 09, 2019 | 6.126 | 6.176 | 6.118 | 6.159 | 508,368 | +0.07(+1.09%) |
Oct 08, 2019 | 6.143 | 6.159 | 6.035 | 6.093 | 748,245 | -0.07(-1.08%) |
Oct 07, 2019 | 6.134 | 6.209 | 6.130 | 6.159 | 395,363 | +0.00(+0.00%) |
Oct 04, 2019 | 6.109 | 6.188 | 6.076 | 6.159 | 384,133 | +0.05(+0.81%) |
Oct 03, 2019 | 6.010 | 6.126 | 5.985 | 6.109 | 355,461 | +0.07(+1.10%) |
Oct 02, 2019 | 5.969 | 6.060 | 5.927 | 6.043 | 586,676 | +0.04(+0.69%) |
Oct 01, 2019 | 6.101 | 6.118 | 5.944 | 6.002 | 541,219 | -0.08(-1.36%) |
Sep 30, 2019 | 6.085 | 6.134 | 6.060 | 6.085 | 494,239 | -0.02(-0.27%) |
Sep 27, 2019 | 6.201 | 6.229 | 6.060 | 6.101 | 601,083 | -0.09(-1.47%) |
Sep 26, 2019 | 6.209 | 6.241 | 6.176 | 6.192 | 800,628 | -0.03(-0.52%) |
Sep 25, 2019 | 6.013 | 6.257 | 6.013 | 6.225 | 1,051,887 | +0.20(+3.38%) |
Sep 24, 2019 | 6.111 | 6.160 | 6.013 | 6.021 | 1,151,996 | -0.11(-1.73%) |
Sep 23, 2019 | 6.078 | 6.160 | 6.078 | 6.127 | 646,152 | +0.01(+0.13%) |
Sep 20, 2019 | 6.184 | 6.200 | 6.046 | 6.119 | 2,283,965 | -0.04(-0.66%) |
Sep 19, 2019 | 6.103 | 6.200 | 6.103 | 6.160 | 512,503 | +0.05(+0.80%) |
Sep 18, 2019 | 6.070 | 6.127 | 6.062 | 6.111 | 658,977 | +0.03(+0.54%) |
Sep 17, 2019 | 6.151 | 6.151 | 6.046 | 6.078 | 595,524 | -0.07(-1.19%) |
Sep 16, 2019 | 6.119 | 6.176 | 6.070 | 6.151 | 682,084 | +0.01(+0.13%) |
Sep 13, 2019 | 6.029 | 6.200 | 6.013 | 6.143 | 839,626 | +0.11(+1.75%) |
Sep 12, 2019 | 6.037 | 6.119 | 6.005 | 6.037 | 580,427 | +0.00(+0.00%) |
Sep 11, 2019 | 5.948 | 6.070 | 5.940 | 6.037 | 706,981 | +0.10(+1.65%) |
Sep 10, 2019 | 5.891 | 6.050 | 5.891 | 5.940 | 798,942 | +0.05(+0.83%) |
Sep 09, 2019 | 5.809 | 5.915 | 5.793 | 5.891 | 908,957 | +0.10(+1.69%) |
Sep 06, 2019 | 5.817 | 5.826 | 5.760 | 5.793 | 738,861 | -0.04(-0.70%) |
Sep 05, 2019 | 5.785 | 5.874 | 5.781 | 5.834 | 678,732 | +0.07(+1.27%) |
Sep 04, 2019 | 5.793 | 5.817 | 5.703 | 5.760 | 609,509 | -0.02(-0.28%) |
Sep 03, 2019 | 5.850 | 5.874 | 5.769 | 5.777 | 1,048,676 | -0.15(-2.48%) |
Aug 30, 2019 | 5.915 | 5.940 | 5.822 | 5.923 | 1,717,914 | +0.03(+0.55%) |
Aug 29, 2019 | 5.907 | 5.907 | 5.720 | 5.891 | 2,282,253 | +0.02(+0.28%) |
Aug 28, 2019 | 6.062 | 6.070 | 5.858 | 5.874 | 1,251,281 | -0.20(-3.35%) |
Aug 27, 2019 | 6.323 | 6.323 | 6.054 | 6.078 | 882,889 | -0.20(-3.24%) |
Aug 26, 2019 | 6.331 | 6.400 | 6.225 | 6.282 | 1,173,502 | -0.02(-0.26%) |
Aug 23, 2019 | 6.404 | 6.420 | 6.282 | 6.298 | 782,432 | -0.14(-2.15%) |
Aug 22, 2019 | 6.445 | 6.461 | 6.388 | 6.437 | 378,726 | -0.02(-0.25%) |
Aug 21, 2019 | 6.477 | 6.506 | 6.433 | 6.453 | 769,115 | -0.01(-0.13%) |
Aug 20, 2019 | 6.469 | 6.518 | 6.445 | 6.461 | 515,964 | -0.02(-0.38%) |
Aug 19, 2019 | 6.567 | 6.567 | 6.477 | 6.486 | 703,048 | -0.04(-0.62%) |
Aug 16, 2019 | 6.510 | 6.559 | 6.502 | 6.526 | 470,072 | +0.02(+0.25%) |
Aug 15, 2019 | 6.543 | 6.575 | 6.510 | 6.510 | 546,866 | +0.00(+0.00%) |
Aug 14, 2019 | 6.632 | 6.649 | 6.510 | 6.510 | 1,003,673 | -0.16(-2.44%) |
Aug 13, 2019 | 6.657 | 6.714 | 6.632 | 6.673 | 768,557 | -0.01(-0.12%) |
Aug 12, 2019 | 6.681 | 6.730 | 6.616 | 6.681 | 529,550 | -0.03(-0.49%) |
Aug 09, 2019 | 6.738 | 6.754 | 6.673 | 6.714 | 1,086,077 | -0.04(-0.60%) |
Aug 08, 2019 | 6.673 | 6.779 | 6.649 | 6.754 | 823,106 | +0.09(+1.34%) |
Aug 07, 2019 | 6.640 | 6.697 | 6.583 | 6.665 | 761,178 | -0.02(-0.24%) |
Aug 06, 2019 | 6.673 | 6.697 | 6.616 | 6.681 | 710,054 | +0.03(+0.49%) |
Aug 05, 2019 | 6.787 | 6.811 | 6.596 | 6.649 | 1,784,909 | -0.16(-2.39%) |
Aug 02, 2019 | 6.738 | 6.836 | 6.708 | 6.811 | 1,447,407 | +0.05(+0.72%) |