Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.128 | 6.129 | 6.073 | 6.082 | 132,850 | -0.03(-0.43%) |
Aug 29, 2019 | 6.089 | 6.135 | 6.063 | 6.108 | 163,007 | +0.02(+0.32%) |
Aug 28, 2019 | 6.037 | 6.095 | 6.027 | 6.089 | 128,761 | +0.05(+0.86%) |
Aug 27, 2019 | 6.069 | 6.102 | 6.004 | 6.037 | 153,735 | -0.03(-0.54%) |
Aug 26, 2019 | 6.082 | 6.107 | 6.063 | 6.069 | 85,362 | +0.00(+0.00%) |
Aug 23, 2019 | 6.128 | 6.148 | 6.056 | 6.069 | 118,446 | -0.05(-0.85%) |
Aug 22, 2019 | 6.135 | 6.167 | 6.115 | 6.122 | 92,405 | -0.01(-0.21%) |
Aug 21, 2019 | 6.095 | 6.167 | 6.095 | 6.135 | 172,957 | +0.03(+0.43%) |
Aug 20, 2019 | 6.102 | 6.135 | 6.069 | 6.108 | 108,961 | +0.01(+0.11%) |
Aug 19, 2019 | 6.122 | 6.128 | 6.030 | 6.102 | 257,841 | +0.01(+0.21%) |
Aug 16, 2019 | 6.031 | 6.095 | 6.020 | 6.089 | 194,826 | +0.10(+1.73%) |
Aug 15, 2019 | 6.037 | 6.050 | 5.959 | 5.985 | 210,300 | -0.05(-0.75%) |
Aug 14, 2019 | 6.031 | 6.050 | 5.979 | 6.031 | 235,731 | -0.03(-0.53%) |
Aug 13, 2019 | 6.076 | 6.115 | 6.011 | 6.063 | 253,753 | +0.01(+0.21%) |
Aug 12, 2019 | 6.031 | 6.050 | 5.998 | 6.050 | 170,868 | +0.01(+0.11%) |
Aug 09, 2019 | 6.089 | 6.089 | 6.031 | 6.044 | 107,293 | -0.05(-0.74%) |
Aug 08, 2019 | 5.979 | 6.089 | 5.959 | 6.089 | 194,724 | +0.08(+1.29%) |
Aug 07, 2019 | 6.044 | 6.057 | 5.927 | 6.011 | 224,969 | +0.03(+0.43%) |
Aug 06, 2019 | 5.966 | 6.082 | 5.966 | 5.985 | 171,654 | +0.02(+0.33%) |
Aug 05, 2019 | 6.108 | 6.108 | 5.888 | 5.966 | 520,871 | -0.13(-2.13%) |
Aug 02, 2019 | 6.121 | 6.141 | 6.076 | 6.095 | 165,494 | -0.03(-0.42%) |
Aug 01, 2019 | 6.141 | 6.167 | 6.095 | 6.121 | 168,630 | -0.02(-0.32%) |
Jul 31, 2019 | 6.186 | 6.186 | 6.121 | 6.141 | 141,888 | -0.02(-0.32%) |
Jul 30, 2019 | 6.160 | 6.183 | 6.121 | 6.160 | 233,819 | +0.03(+0.42%) |
Jul 29, 2019 | 6.141 | 6.160 | 6.121 | 6.134 | 132,698 | -0.01(-0.11%) |
Jul 26, 2019 | 6.108 | 6.154 | 6.102 | 6.141 | 91,238 | +0.05(+0.85%) |
Jul 25, 2019 | 6.128 | 6.160 | 6.076 | 6.089 | 195,013 | -0.05(-0.74%) |
Jul 24, 2019 | 6.121 | 6.141 | 6.108 | 6.134 | 158,624 | +0.01(+0.11%) |
Jul 23, 2019 | 6.076 | 6.154 | 6.069 | 6.128 | 194,615 | +0.05(+0.85%) |
Jul 22, 2019 | 6.089 | 6.115 | 6.076 | 6.076 | 114,092 | -0.01(-0.11%) |
Jul 19, 2019 | 6.141 | 6.173 | 6.082 | 6.082 | 211,345 | -0.03(-0.53%) |
Jul 18, 2019 | 6.147 | 6.173 | 6.115 | 6.115 | 301,024 | -0.01(-0.11%) |
Jul 17, 2019 | 6.141 | 6.166 | 6.121 | 6.121 | 116,383 | -0.02(-0.31%) |
Jul 16, 2019 | 6.121 | 6.166 | 6.121 | 6.141 | 171,185 | +0.03(+0.42%) |
Jul 15, 2019 | 6.121 | 6.141 | 6.115 | 6.115 | 140,211 | +0.00(+0.00%) |
Jul 12, 2019 | 6.102 | 6.115 | 6.083 | 6.115 | 162,678 | +0.03(+0.42%) |
Jul 11, 2019 | 6.083 | 6.102 | 6.051 | 6.089 | 187,013 | +0.02(+0.32%) |
Jul 10, 2019 | 6.063 | 6.083 | 6.044 | 6.070 | 139,418 | +0.01(+0.21%) |
Jul 09, 2019 | 6.063 | 6.083 | 6.038 | 6.057 | 94,362 | -0.02(-0.32%) |
Jul 08, 2019 | 6.070 | 6.083 | 6.025 | 6.076 | 177,314 | +0.01(+0.11%) |
Jul 05, 2019 | 6.012 | 6.089 | 6.012 | 6.070 | 271,389 | +0.05(+0.75%) |
Jul 03, 2019 | 6.031 | 6.044 | 6.018 | 6.025 | 58,788 | +0.00(+0.00%) |
Jul 02, 2019 | 6.044 | 6.044 | 5.993 | 6.025 | 147,962 | -0.01(-0.11%) |
Jul 01, 2019 | 6.044 | 6.044 | 5.980 | 6.031 | 166,602 | +0.00(+0.00%) |
Jun 28, 2019 | 5.986 | 6.044 | 5.967 | 6.031 | 132,973 | +0.06(+1.08%) |
Jun 27, 2019 | 5.928 | 5.999 | 5.922 | 5.967 | 111,652 | +0.03(+0.43%) |
Jun 26, 2019 | 5.909 | 5.948 | 5.897 | 5.941 | 103,672 | +0.05(+0.87%) |
Jun 25, 2019 | 5.960 | 5.980 | 5.890 | 5.890 | 107,737 | -0.06(-1.08%) |
Jun 24, 2019 | 5.967 | 6.005 | 5.948 | 5.954 | 92,715 | +0.00(+0.00%) |
Jun 21, 2019 | 5.980 | 5.993 | 5.935 | 5.954 | 216,178 | -0.02(-0.32%) |
Jun 20, 2019 | 6.044 | 6.044 | 5.941 | 5.973 | 135,046 | -0.03(-0.54%) |
Jun 19, 2019 | 5.999 | 6.038 | 5.993 | 6.005 | 154,584 | +0.02(+0.32%) |
Jun 18, 2019 | 6.038 | 6.095 | 5.980 | 5.986 | 312,222 | -0.04(-0.64%) |
Jun 17, 2019 | 6.025 | 6.063 | 5.999 | 6.025 | 339,900 | +0.01(+0.21%) |
Jun 14, 2019 | 5.999 | 6.018 | 5.980 | 6.012 | 204,005 | +0.01(+0.21%) |
Jun 13, 2019 | 5.980 | 6.018 | 5.974 | 5.999 | 161,134 | +0.03(+0.43%) |
Jun 12, 2019 | 5.948 | 5.974 | 5.942 | 5.974 | 122,037 | +0.01(+0.21%) |
Jun 11, 2019 | 5.999 | 5.999 | 5.955 | 5.961 | 167,843 | -0.03(-0.43%) |
Jun 10, 2019 | 5.967 | 5.999 | 5.955 | 5.987 | 226,939 | +0.03(+0.54%) |
Jun 07, 2019 | 5.942 | 5.961 | 5.928 | 5.955 | 165,930 | +0.02(+0.32%) |
Jun 06, 2019 | 5.872 | 5.942 | 5.872 | 5.935 | 123,593 | +0.08(+1.31%) |
Jun 05, 2019 | 5.961 | 5.967 | 5.833 | 5.859 | 223,354 | -0.06(-1.08%) |
Jun 04, 2019 | 5.827 | 5.935 | 5.801 | 5.923 | 207,851 | +0.12(+2.09%) |