Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.932 | 5.969 | 5.840 | 5.960 | 39,036 | +0.04(+0.63%) |
Oct 30, 2019 | 5.997 | 6.015 | 5.923 | 5.923 | 25,711 | -0.06(-1.08%) |
Oct 29, 2019 | 6.034 | 6.043 | 5.969 | 5.988 | 29,188 | -0.03(-0.46%) |
Oct 28, 2019 | 6.053 | 6.108 | 6.015 | 6.015 | 31,710 | -0.03(-0.46%) |
Oct 25, 2019 | 6.127 | 6.182 | 6.015 | 6.043 | 24,528 | -0.03(-0.46%) |
Oct 24, 2019 | 6.145 | 6.238 | 6.055 | 6.071 | 15,232 | -0.03(-0.46%) |
Oct 23, 2019 | 6.090 | 6.154 | 6.090 | 6.099 | 18,517 | +0.00(+0.00%) |
Oct 22, 2019 | 6.099 | 6.201 | 6.099 | 6.099 | 17,979 | -0.01(-0.15%) |
Oct 21, 2019 | 6.219 | 6.247 | 6.090 | 6.108 | 24,977 | -0.06(-1.05%) |
Oct 18, 2019 | 6.201 | 6.210 | 6.154 | 6.173 | 21,826 | +0.01(+0.15%) |
Oct 17, 2019 | 6.228 | 6.228 | 6.154 | 6.164 | 18,815 | -0.01(-0.15%) |
Oct 16, 2019 | 6.164 | 6.247 | 6.164 | 6.173 | 23,170 | -0.03(-0.45%) |
Oct 15, 2019 | 6.127 | 6.219 | 6.099 | 6.201 | 45,342 | +0.07(+1.21%) |
Oct 14, 2019 | 6.164 | 6.201 | 6.085 | 6.127 | 24,345 | -0.01(-0.15%) |
Oct 11, 2019 | 6.099 | 6.182 | 6.062 | 6.136 | 42,141 | +0.12(+2.00%) |
Oct 10, 2019 | 6.090 | 6.099 | 6.015 | 6.015 | 20,282 | -0.01(-0.15%) |
Oct 09, 2019 | 5.951 | 6.119 | 5.951 | 6.025 | 26,369 | +0.12(+2.04%) |
Oct 08, 2019 | 6.108 | 6.108 | 5.895 | 5.904 | 43,854 | -0.17(-2.74%) |
Oct 07, 2019 | 6.025 | 6.173 | 6.025 | 6.071 | 14,800 | +0.02(+0.31%) |
Oct 04, 2019 | 6.108 | 6.148 | 6.053 | 6.053 | 16,100 | -0.01(-0.15%) |
Oct 03, 2019 | 6.062 | 6.117 | 6.015 | 6.062 | 22,842 | -0.01(-0.15%) |
Oct 02, 2019 | 6.173 | 6.173 | 6.034 | 6.071 | 37,614 | -0.07(-1.20%) |
Oct 01, 2019 | 6.210 | 6.256 | 6.145 | 6.145 | 19,432 | -0.05(-0.75%) |
Sep 30, 2019 | 6.182 | 6.219 | 6.145 | 6.191 | 14,226 | +0.05(+0.75%) |
Sep 27, 2019 | 6.145 | 6.238 | 6.145 | 6.145 | 21,286 | -0.05(-0.75%) |
Sep 26, 2019 | 6.210 | 6.247 | 6.173 | 6.191 | 14,570 | -0.02(-0.30%) |
Sep 25, 2019 | 6.164 | 6.238 | 6.145 | 6.210 | 11,764 | +0.06(+0.90%) |
Sep 24, 2019 | 6.191 | 6.238 | 6.145 | 6.154 | 54,586 | +0.01(+0.15%) |
Sep 23, 2019 | 6.219 | 6.247 | 6.145 | 6.145 | 43,660 | -0.12(-1.92%) |
Sep 20, 2019 | 6.145 | 6.275 | 6.145 | 6.265 | 72,720 | +0.08(+1.35%) |
Sep 19, 2019 | 6.210 | 6.228 | 6.173 | 6.182 | 22,409 | -0.02(-0.30%) |
Sep 18, 2019 | 6.228 | 6.238 | 6.182 | 6.201 | 20,479 | -0.01(-0.15%) |
Sep 17, 2019 | 6.173 | 6.219 | 6.173 | 6.210 | 21,443 | +0.02(+0.37%) |
Sep 16, 2019 | 6.210 | 6.238 | 6.173 | 6.187 | 44,061 | +0.01(+0.22%) |
Sep 13, 2019 | 6.247 | 6.247 | 6.173 | 6.173 | 33,496 | -0.03(-0.45%) |
Sep 12, 2019 | 6.247 | 6.293 | 6.154 | 6.201 | 62,112 | +0.01(+0.15%) |
Sep 11, 2019 | 6.128 | 6.219 | 6.101 | 6.191 | 28,757 | +0.06(+1.04%) |
Sep 10, 2019 | 6.191 | 6.191 | 6.082 | 6.128 | 42,877 | -0.04(-0.59%) |
Sep 09, 2019 | 6.173 | 6.185 | 6.101 | 6.164 | 36,847 | +0.05(+0.74%) |
Sep 06, 2019 | 6.128 | 6.219 | 6.101 | 6.119 | 79,310 | +0.04(+0.60%) |
Sep 05, 2019 | 6.128 | 6.146 | 5.973 | 6.082 | 27,835 | -0.05(-0.74%) |
Sep 04, 2019 | 6.155 | 6.155 | 6.082 | 6.128 | 28,312 | -0.02(-0.30%) |
Sep 03, 2019 | 6.146 | 6.164 | 6.073 | 6.146 | 22,242 | -0.02(-0.37%) |
Aug 30, 2019 | 6.156 | 6.209 | 6.091 | 6.169 | 29,741 | -0.01(-0.22%) |
Aug 29, 2019 | 6.259 | 6.264 | 6.162 | 6.182 | 17,087 | -0.06(-0.97%) |
Aug 28, 2019 | 6.337 | 6.337 | 6.209 | 6.243 | 25,296 | -0.06(-0.91%) |
Aug 27, 2019 | 6.182 | 6.300 | 6.182 | 6.300 | 26,663 | +0.10(+1.61%) |
Aug 26, 2019 | 6.128 | 6.209 | 6.128 | 6.200 | 32,409 | +0.12(+1.90%) |
Aug 23, 2019 | 6.101 | 6.209 | 6.073 | 6.085 | 43,290 | -0.03(-0.55%) |
Aug 22, 2019 | 6.101 | 6.146 | 6.091 | 6.119 | 16,820 | +0.00(+0.00%) |
Aug 21, 2019 | 6.146 | 6.182 | 6.082 | 6.119 | 31,144 | +0.00(+0.00%) |
Aug 20, 2019 | 6.128 | 6.282 | 6.073 | 6.119 | 23,300 | -0.03(-0.44%) |
Aug 19, 2019 | 6.055 | 6.146 | 6.055 | 6.146 | 17,192 | +0.12(+1.96%) |
Aug 16, 2019 | 6.082 | 6.082 | 6.028 | 6.028 | 12,447 | -0.02(-0.30%) |
Aug 15, 2019 | 6.119 | 6.128 | 6.037 | 6.046 | 26,893 | -0.08(-1.33%) |
Aug 14, 2019 | 6.119 | 6.342 | 6.053 | 6.128 | 52,342 | +0.01(+0.15%) |
Aug 13, 2019 | 6.318 | 6.337 | 5.983 | 6.119 | 40,614 | -0.20(-3.16%) |
Aug 12, 2019 | 6.309 | 6.355 | 6.273 | 6.318 | 27,803 | +0.01(+0.14%) |
Aug 09, 2019 | 6.318 | 6.355 | 6.264 | 6.309 | 32,275 | +0.00(+0.00%) |
Aug 08, 2019 | 6.355 | 6.355 | 6.273 | 6.309 | 22,678 | -0.04(-0.57%) |
Aug 07, 2019 | 6.219 | 6.370 | 6.219 | 6.346 | 35,526 | +0.14(+2.19%) |
Aug 06, 2019 | 6.273 | 6.427 | 6.209 | 6.209 | 38,212 | -0.06(-1.01%) |
Aug 05, 2019 | 6.391 | 6.391 | 6.264 | 6.273 | 25,787 | -0.17(-2.68%) |
Aug 02, 2019 | 6.364 | 6.450 | 6.346 | 6.446 | 15,862 | +0.09(+1.43%) |