Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 6.482 | 6.482 | 6.355 | 6.355 | 26,420 | -0.09(-1.41%) |
Jul 31, 2019 | 6.436 | 6.509 | 6.432 | 6.446 | 85,041 | +0.04(+0.57%) |
Jul 30, 2019 | 6.318 | 6.446 | 6.318 | 6.409 | 22,908 | +0.05(+0.71%) |
Jul 29, 2019 | 6.355 | 6.464 | 6.309 | 6.364 | 49,242 | -0.01(-0.14%) |
Jul 26, 2019 | 6.178 | 6.446 | 6.178 | 6.373 | 16,853 | -0.02(-0.28%) |
Jul 25, 2019 | 6.228 | 6.391 | 6.185 | 6.391 | 17,472 | +0.13(+2.03%) |
Jul 24, 2019 | 6.291 | 6.346 | 6.209 | 6.264 | 33,958 | -0.07(-1.15%) |
Jul 23, 2019 | 6.269 | 6.418 | 6.269 | 6.337 | 23,878 | +0.01(+0.14%) |
Jul 22, 2019 | 6.228 | 6.327 | 6.184 | 6.327 | 32,580 | +0.15(+2.43%) |
Jul 19, 2019 | 6.255 | 6.264 | 6.173 | 6.178 | 15,972 | -0.05(-0.81%) |
Jul 18, 2019 | 6.309 | 6.355 | 6.228 | 6.228 | 27,280 | -0.11(-1.71%) |
Jul 17, 2019 | 6.400 | 6.400 | 6.320 | 6.337 | 22,736 | -0.06(-0.99%) |
Jul 16, 2019 | 6.418 | 6.464 | 6.382 | 6.400 | 25,292 | -0.00(-0.07%) |
Jul 15, 2019 | 6.464 | 6.466 | 6.373 | 6.405 | 34,644 | -0.05(-0.77%) |
Jul 12, 2019 | 6.482 | 6.509 | 6.418 | 6.455 | 35,689 | -0.01(-0.14%) |
Jul 11, 2019 | 6.518 | 6.527 | 6.373 | 6.464 | 42,711 | -0.03(-0.42%) |
Jul 10, 2019 | 6.482 | 6.491 | 6.459 | 6.491 | 7,233 | +0.03(+0.42%) |
Jul 09, 2019 | 6.518 | 6.518 | 6.355 | 6.464 | 20,484 | -0.02(-0.28%) |
Jul 08, 2019 | 6.436 | 6.491 | 6.409 | 6.482 | 11,190 | -0.02(-0.28%) |
Jul 05, 2019 | 6.491 | 6.500 | 6.362 | 6.500 | 36,460 | +0.05(+0.85%) |
Jul 03, 2019 | 6.346 | 6.446 | 6.291 | 6.446 | 28,199 | +0.10(+1.57%) |
Jul 02, 2019 | 6.337 | 6.355 | 6.282 | 6.346 | 14,681 | +0.05(+0.72%) |