Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.141 | 6.245 | 6.082 | 6.181 | 27,520 | -0.01(-0.18%) |
Oct 30, 2019 | 6.201 | 6.245 | 6.097 | 6.192 | 67,865 | -0.04(-0.61%) |
Oct 29, 2019 | 6.221 | 6.254 | 6.221 | 6.231 | 3,209 | +0.00(+0.08%) |
Oct 28, 2019 | 6.245 | 6.255 | 6.221 | 6.226 | 13,165 | -0.01(-0.24%) |
Oct 25, 2019 | 6.226 | 6.320 | 6.221 | 6.240 | 12,508 | +0.01(+0.16%) |
Oct 24, 2019 | 6.236 | 6.245 | 6.191 | 6.231 | 28,113 | -0.01(-0.24%) |
Oct 23, 2019 | 6.255 | 6.308 | 6.245 | 6.245 | 7,057 | -0.02(-0.40%) |
Oct 22, 2019 | 6.255 | 6.300 | 6.237 | 6.270 | 8,507 | -0.03(-0.55%) |
Oct 21, 2019 | 6.250 | 6.314 | 6.245 | 6.305 | 23,277 | +0.05(+0.79%) |
Oct 18, 2019 | 6.201 | 6.335 | 6.201 | 6.255 | 13,718 | +0.02(+0.32%) |
Oct 17, 2019 | 6.231 | 6.273 | 6.231 | 6.236 | 3,831 | +0.00(+0.08%) |
Oct 16, 2019 | 6.285 | 6.364 | 6.206 | 6.231 | 10,878 | -0.07(-1.10%) |
Oct 15, 2019 | 6.295 | 6.364 | 6.286 | 6.300 | 11,471 | -0.01(-0.16%) |
Oct 14, 2019 | 6.290 | 6.402 | 6.290 | 6.310 | 12,304 | -0.01(-0.24%) |
Oct 11, 2019 | 6.270 | 6.369 | 6.270 | 6.325 | 11,297 | +0.00(+0.08%) |
Oct 10, 2019 | 6.300 | 6.384 | 6.300 | 6.320 | 11,164 | +0.00(+0.00%) |
Oct 09, 2019 | 6.265 | 6.346 | 6.265 | 6.320 | 8,858 | +0.06(+1.03%) |
Oct 08, 2019 | 6.181 | 6.305 | 6.161 | 6.255 | 46,815 | +0.05(+0.80%) |
Oct 07, 2019 | 6.295 | 6.295 | 6.176 | 6.206 | 21,026 | -0.08(-1.34%) |
Oct 04, 2019 | 6.260 | 6.397 | 6.203 | 6.290 | 14,324 | +0.00(+0.08%) |
Oct 03, 2019 | 6.340 | 6.340 | 6.221 | 6.285 | 25,851 | -0.01(-0.16%) |
Oct 02, 2019 | 6.473 | 6.493 | 6.270 | 6.295 | 91,143 | -0.27(-4.15%) |
Oct 01, 2019 | 6.543 | 6.642 | 6.543 | 6.568 | 16,545 | -0.04(-0.67%) |
Sep 30, 2019 | 6.465 | 6.612 | 6.432 | 6.612 | 10,111 | +0.17(+2.62%) |
Sep 27, 2019 | 6.483 | 6.488 | 6.419 | 6.444 | 9,885 | +0.01(+0.15%) |
Sep 26, 2019 | 6.488 | 6.493 | 6.395 | 6.434 | 9,790 | -0.02(-0.37%) |
Sep 25, 2019 | 6.429 | 6.493 | 6.429 | 6.458 | 26,108 | +0.00(+0.06%) |
Sep 24, 2019 | 6.583 | 6.583 | 6.454 | 6.454 | 12,661 | -0.13(-2.02%) |
Sep 23, 2019 | 6.578 | 6.605 | 6.517 | 6.587 | 45,074 | -0.00(-0.04%) |
Sep 20, 2019 | 6.662 | 6.662 | 6.513 | 6.589 | 15,937 | -0.03(-0.39%) |
Sep 19, 2019 | 6.726 | 6.726 | 6.563 | 6.615 | 22,000 | -0.11(-1.66%) |
Sep 18, 2019 | 6.756 | 6.820 | 6.618 | 6.726 | 49,228 | +0.05(+0.81%) |
Sep 17, 2019 | 6.672 | 6.706 | 6.612 | 6.673 | 26,949 | +0.00(+0.01%) |
Sep 16, 2019 | 6.692 | 6.853 | 6.667 | 6.672 | 76,199 | +0.05(+0.82%) |
Sep 13, 2019 | 6.493 | 6.674 | 6.493 | 6.617 | 84,935 | +0.13(+2.06%) |
Sep 12, 2019 | 6.320 | 6.542 | 6.320 | 6.483 | 46,337 | +0.14(+2.19%) |
Sep 11, 2019 | 6.389 | 6.419 | 6.295 | 6.345 | 7,236 | +0.02(+0.31%) |
Sep 10, 2019 | 6.389 | 6.424 | 6.325 | 6.325 | 14,788 | +0.03(+0.47%) |
Sep 09, 2019 | 6.295 | 6.424 | 6.295 | 6.295 | 38,799 | -0.03(-0.55%) |
Sep 06, 2019 | 6.335 | 6.384 | 6.325 | 6.330 | 7,868 | -0.01(-0.23%) |
Sep 05, 2019 | 6.379 | 6.389 | 6.345 | 6.345 | 32,882 | -0.03(-0.54%) |
Sep 04, 2019 | 6.409 | 6.424 | 6.379 | 6.379 | 8,757 | +0.00(+0.00%) |
Sep 03, 2019 | 6.424 | 6.424 | 6.351 | 6.379 | 12,806 | -0.01(-0.16%) |
Aug 30, 2019 | 6.371 | 6.424 | 6.371 | 6.389 | 18,762 | +0.02(+0.35%) |
Aug 29, 2019 | 6.320 | 6.394 | 6.320 | 6.367 | 5,711 | -0.03(-0.43%) |
Aug 28, 2019 | 6.310 | 6.394 | 6.245 | 6.394 | 26,640 | +0.09(+1.48%) |
Aug 27, 2019 | 6.369 | 6.369 | 6.245 | 6.301 | 22,759 | -0.09(-1.46%) |
Aug 26, 2019 | 6.384 | 6.439 | 6.367 | 6.394 | 29,638 | -0.00(-0.08%) |
Aug 23, 2019 | 6.260 | 6.419 | 6.250 | 6.399 | 64,558 | -0.05(-0.84%) |
Aug 22, 2019 | 6.493 | 6.523 | 6.443 | 6.454 | 33,128 | +0.01(+0.12%) |
Aug 21, 2019 | 6.330 | 6.573 | 6.330 | 6.446 | 58,256 | +0.17(+2.73%) |
Aug 20, 2019 | 6.176 | 6.330 | 6.151 | 6.275 | 34,105 | +0.12(+1.98%) |
Aug 19, 2019 | 6.161 | 6.186 | 6.146 | 6.153 | 83,700 | -0.01(-0.14%) |
Aug 16, 2019 | 6.122 | 6.161 | 6.117 | 6.161 | 48,015 | +0.01(+0.24%) |
Aug 15, 2019 | 6.240 | 6.240 | 6.128 | 6.146 | 101,226 | -0.12(-1.98%) |
Aug 14, 2019 | 6.330 | 6.402 | 6.260 | 6.270 | 15,562 | -0.11(-1.75%) |
Aug 13, 2019 | 6.439 | 6.444 | 6.355 | 6.382 | 83,357 | -0.01(-0.12%) |
Aug 12, 2019 | 6.444 | 6.592 | 6.389 | 6.389 | 28,650 | -0.06(-0.92%) |
Aug 09, 2019 | 6.503 | 6.590 | 6.444 | 6.449 | 41,963 | -0.12(-1.77%) |
Aug 08, 2019 | 6.692 | 6.824 | 6.518 | 6.565 | 43,885 | -0.00(-0.04%) |
Aug 07, 2019 | 6.503 | 6.568 | 6.478 | 6.568 | 25,999 | +0.01(+0.13%) |
Aug 06, 2019 | 6.498 | 6.618 | 6.483 | 6.559 | 31,349 | -0.03(-0.50%) |
Aug 05, 2019 | 6.602 | 6.657 | 6.553 | 6.592 | 23,892 | -0.04(-0.60%) |
Aug 02, 2019 | 6.503 | 6.740 | 6.503 | 6.632 | 23,402 | +0.00(+0.00%) |