Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.457 | 6.457 | 6.367 | 6.416 | 125,123 | -0.02(-0.25%) |
Oct 30, 2019 | 6.408 | 6.432 | 6.351 | 6.432 | 99,803 | +0.02(+0.38%) |
Oct 29, 2019 | 6.383 | 6.416 | 6.367 | 6.408 | 109,680 | +0.01(+0.13%) |
Oct 28, 2019 | 6.408 | 6.416 | 6.367 | 6.400 | 170,797 | -0.02(-0.25%) |
Oct 25, 2019 | 6.383 | 6.416 | 6.359 | 6.416 | 133,014 | +0.04(+0.64%) |
Oct 24, 2019 | 6.408 | 6.408 | 6.351 | 6.375 | 91,733 | -0.02(-0.38%) |
Oct 23, 2019 | 6.375 | 6.400 | 6.351 | 6.400 | 125,061 | +0.04(+0.64%) |
Oct 22, 2019 | 6.343 | 6.383 | 6.333 | 6.359 | 118,231 | +0.02(+0.39%) |
Oct 21, 2019 | 6.286 | 6.367 | 6.286 | 6.334 | 109,680 | +0.06(+0.91%) |
Oct 18, 2019 | 6.286 | 6.326 | 6.269 | 6.277 | 117,170 | -0.02(-0.26%) |
Oct 17, 2019 | 6.269 | 6.318 | 6.241 | 6.294 | 94,154 | +0.04(+0.65%) |
Oct 16, 2019 | 6.253 | 6.269 | 6.204 | 6.253 | 191,177 | -0.02(-0.26%) |
Oct 15, 2019 | 6.261 | 6.310 | 6.220 | 6.269 | 168,692 | +0.04(+0.65%) |
Oct 14, 2019 | 6.245 | 6.277 | 6.229 | 6.229 | 117,346 | -0.02(-0.39%) |
Oct 11, 2019 | 6.261 | 6.326 | 6.220 | 6.253 | 111,766 | +0.03(+0.52%) |
Oct 10, 2019 | 6.188 | 6.245 | 6.172 | 6.220 | 65,374 | +0.06(+0.92%) |
Oct 09, 2019 | 6.139 | 6.204 | 6.131 | 6.163 | 80,142 | +0.04(+0.66%) |
Oct 08, 2019 | 6.163 | 6.167 | 6.095 | 6.123 | 168,300 | -0.07(-1.05%) |
Oct 07, 2019 | 6.269 | 6.277 | 6.180 | 6.188 | 253,826 | -0.10(-1.55%) |
Oct 04, 2019 | 6.229 | 6.310 | 6.229 | 6.286 | 111,766 | +0.04(+0.65%) |
Oct 03, 2019 | 6.229 | 6.245 | 6.132 | 6.245 | 128,426 | +0.01(+0.23%) |
Oct 02, 2019 | 6.302 | 6.310 | 6.188 | 6.231 | 208,342 | -0.11(-1.76%) |
Oct 01, 2019 | 6.359 | 6.448 | 6.334 | 6.343 | 184,967 | +0.00(+0.00%) |
Sep 30, 2019 | 6.334 | 6.375 | 6.330 | 6.343 | 169,252 | +0.03(+0.52%) |
Sep 27, 2019 | 6.343 | 6.343 | 6.277 | 6.310 | 131,786 | -0.02(-0.26%) |
Sep 26, 2019 | 6.326 | 6.353 | 6.294 | 6.326 | 130,496 | +0.01(+0.13%) |
Sep 25, 2019 | 6.302 | 6.326 | 6.277 | 6.318 | 99,683 | +0.02(+0.26%) |
Sep 24, 2019 | 6.367 | 6.391 | 6.286 | 6.302 | 74,440 | -0.04(-0.64%) |
Sep 23, 2019 | 6.318 | 6.367 | 6.318 | 6.343 | 98,168 | +0.02(+0.26%) |
Sep 20, 2019 | 6.351 | 6.367 | 6.318 | 6.326 | 91,869 | -0.02(-0.38%) |
Sep 19, 2019 | 6.359 | 6.465 | 6.351 | 6.351 | 131,582 | +0.00(+0.00%) |
Sep 18, 2019 | 6.359 | 6.400 | 6.318 | 6.351 | 171,336 | -0.04(-0.64%) |
Sep 17, 2019 | 6.334 | 6.391 | 6.334 | 6.391 | 132,697 | +0.05(+0.77%) |
Sep 16, 2019 | 6.375 | 6.391 | 6.334 | 6.343 | 272,866 | -0.04(-0.64%) |
Sep 13, 2019 | 6.400 | 6.436 | 6.383 | 6.383 | 152,297 | -0.01(-0.18%) |
Sep 12, 2019 | 6.400 | 6.465 | 6.383 | 6.395 | 249,332 | -0.00(-0.07%) |
Sep 11, 2019 | 6.392 | 6.415 | 6.384 | 6.400 | 173,912 | -0.01(-0.12%) |
Sep 10, 2019 | 6.368 | 6.407 | 6.336 | 6.407 | 99,613 | +0.02(+0.37%) |
Sep 09, 2019 | 6.400 | 6.400 | 6.368 | 6.384 | 125,222 | +0.02(+0.25%) |
Sep 06, 2019 | 6.352 | 6.388 | 6.350 | 6.368 | 105,812 | +0.04(+0.62%) |
Sep 05, 2019 | 6.281 | 6.376 | 6.281 | 6.328 | 165,727 | +0.07(+1.14%) |
Sep 04, 2019 | 6.202 | 6.265 | 6.194 | 6.257 | 143,644 | +0.09(+1.41%) |
Sep 03, 2019 | 6.099 | 6.178 | 6.084 | 6.170 | 168,414 | +0.05(+0.77%) |
Aug 30, 2019 | 6.155 | 6.186 | 6.123 | 6.123 | 162,516 | -0.03(-0.51%) |
Aug 29, 2019 | 6.139 | 6.177 | 6.115 | 6.155 | 127,652 | +0.07(+1.17%) |
Aug 28, 2019 | 6.044 | 6.107 | 6.028 | 6.084 | 100,696 | +0.03(+0.52%) |
Aug 27, 2019 | 6.123 | 6.147 | 6.036 | 6.052 | 169,117 | -0.04(-0.65%) |
Aug 26, 2019 | 6.115 | 6.131 | 6.068 | 6.091 | 136,569 | +0.01(+0.13%) |
Aug 23, 2019 | 6.202 | 6.234 | 6.076 | 6.084 | 179,856 | -0.14(-2.28%) |
Aug 22, 2019 | 6.242 | 6.257 | 6.170 | 6.226 | 67,315 | -0.01(-0.13%) |
Aug 21, 2019 | 6.257 | 6.257 | 6.218 | 6.234 | 107,903 | +0.03(+0.51%) |
Aug 20, 2019 | 6.218 | 6.226 | 6.192 | 6.202 | 127,245 | -0.02(-0.25%) |
Aug 19, 2019 | 6.194 | 6.226 | 6.190 | 6.218 | 102,513 | +0.05(+0.77%) |
Aug 16, 2019 | 6.099 | 6.170 | 6.099 | 6.170 | 93,915 | +0.09(+1.43%) |
Aug 15, 2019 | 6.123 | 6.130 | 6.036 | 6.084 | 153,203 | +0.02(+0.26%) |
Aug 14, 2019 | 6.163 | 6.170 | 6.068 | 6.068 | 297,877 | -0.21(-3.40%) |
Aug 13, 2019 | 6.163 | 6.304 | 6.163 | 6.281 | 184,339 | +0.13(+2.19%) |
Aug 12, 2019 | 6.218 | 6.242 | 6.139 | 6.147 | 94,489 | -0.10(-1.64%) |
Aug 09, 2019 | 6.273 | 6.273 | 6.218 | 6.249 | 85,814 | -0.04(-0.63%) |
Aug 08, 2019 | 6.163 | 6.289 | 6.131 | 6.289 | 182,875 | +0.17(+2.71%) |
Aug 07, 2019 | 6.076 | 6.123 | 6.005 | 6.123 | 172,768 | -0.01(-0.13%) |
Aug 06, 2019 | 6.139 | 6.148 | 6.044 | 6.131 | 353,356 | +0.01(+0.13%) |
Aug 05, 2019 | 6.186 | 6.186 | 6.084 | 6.123 | 344,195 | -0.17(-2.64%) |
Aug 02, 2019 | 6.321 | 6.328 | 6.242 | 6.289 | 188,716 | -0.07(-1.12%) |