Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.808 | 6.931 | 6.808 | 6.931 | 1,976 | +0.20(+2.99%) |
Oct 30, 2019 | 6.720 | 6.810 | 6.520 | 6.730 | 2,994 | -0.12(-1.75%) |
Oct 29, 2019 | 6.720 | 6.850 | 6.720 | 6.850 | 2,851 | -0.02(-0.22%) |
Oct 28, 2019 | 6.700 | 6.865 | 6.700 | 6.865 | 3,996 | +0.22(+3.36%) |
Oct 25, 2019 | 6.640 | 6.670 | 6.600 | 6.642 | 6,100 | +0.03(+0.48%) |
Oct 24, 2019 | 6.522 | 6.640 | 6.420 | 6.610 | 1,990 | +0.03(+0.49%) |
Oct 23, 2019 | 6.530 | 6.578 | 6.530 | 6.578 | 1,472 | -0.11(-1.63%) |
Oct 22, 2019 | 6.610 | 6.687 | 6.610 | 6.687 | 2,231 | +0.19(+2.88%) |
Oct 21, 2019 | 6.430 | 6.500 | 6.420 | 6.500 | 6,332 | +0.08(+1.25%) |
Oct 18, 2019 | 6.440 | 6.440 | 6.420 | 6.420 | 2,400 | -0.07(-1.08%) |
Oct 17, 2019 | 6.527 | 6.598 | 6.490 | 6.490 | 5,170 | -0.06(-0.99%) |
Oct 16, 2019 | 6.555 | 6.555 | 6.555 | 6.555 | 1,415 | +0.00(+0.08%) |
Oct 15, 2019 | 6.638 | 6.638 | 6.510 | 6.550 | 3,300 | +0.15(+2.34%) |
Oct 14, 2019 | 6.750 | 6.780 | 6.400 | 6.400 | 12,722 | +0.17(+2.73%) |
Oct 11, 2019 | 6.305 | 6.400 | 6.200 | 6.230 | 5,300 | +0.15(+2.47%) |
Oct 10, 2019 | 6.150 | 6.185 | 6.080 | 6.080 | 7,014 | +0.02(+0.33%) |
Oct 09, 2019 | 6.035 | 6.105 | 6.000 | 6.060 | 3,760 | -0.11(-1.78%) |
Oct 08, 2019 | 6.190 | 6.190 | 6.040 | 6.170 | 4,295 | -0.04(-0.56%) |
Oct 07, 2019 | 6.200 | 6.250 | 6.200 | 6.205 | 3,141 | -0.06(-1.02%) |
Oct 04, 2019 | 6.210 | 6.269 | 6.170 | 6.269 | 3,200 | -0.08(-1.18%) |
Oct 03, 2019 | 6.330 | 6.400 | 6.270 | 6.344 | 2,385 | +0.13(+2.16%) |
Oct 02, 2019 | 6.260 | 6.260 | 6.060 | 6.210 | 6,218 | -0.08(-1.27%) |
Oct 01, 2019 | 6.155 | 6.290 | 6.110 | 6.290 | 2,469 | +0.02(+0.32%) |
Sep 30, 2019 | 6.190 | 6.270 | 6.180 | 6.270 | 18,954 | +0.20(+3.29%) |
Sep 27, 2019 | 6.128 | 6.237 | 6.070 | 6.070 | 8,000 | -0.04(-0.65%) |
Sep 26, 2019 | 6.290 | 6.290 | 6.110 | 6.110 | 12,032 | -0.05(-0.81%) |
Sep 25, 2019 | 6.205 | 6.205 | 6.160 | 6.160 | 4,109 | -0.14(-2.18%) |
Sep 24, 2019 | 6.255 | 6.298 | 6.240 | 6.298 | 6,328 | -0.03(-0.45%) |
Sep 23, 2019 | 6.360 | 6.454 | 6.326 | 6.326 | 5,121 | -0.12(-1.86%) |
Sep 20, 2019 | 6.510 | 6.510 | 6.446 | 6.446 | 3,600 | -0.19(-2.88%) |
Sep 19, 2019 | 6.630 | 6.637 | 6.553 | 6.637 | 8,029 | +0.05(+0.71%) |
Sep 18, 2019 | 6.620 | 6.668 | 6.590 | 6.590 | 2,917 | -0.12(-1.75%) |
Sep 17, 2019 | 6.513 | 6.707 | 6.513 | 6.707 | 1,029 | -0.00(-0.04%) |
Sep 16, 2019 | 6.780 | 6.805 | 6.670 | 6.710 | 3,282 | -0.20(-2.95%) |
Sep 13, 2019 | 6.888 | 6.990 | 6.870 | 6.914 | 13,300 | +0.14(+2.13%) |
Sep 12, 2019 | 6.788 | 6.900 | 6.770 | 6.770 | 12,072 | -0.13(-1.88%) |
Sep 11, 2019 | 6.850 | 6.927 | 6.810 | 6.900 | 6,997 | +0.11(+1.62%) |
Sep 10, 2019 | 6.720 | 6.880 | 6.720 | 6.790 | 2,778 | +0.10(+1.49%) |
Sep 09, 2019 | 6.730 | 6.810 | 6.690 | 6.690 | 2,372 | -0.08(-1.18%) |
Sep 06, 2019 | 6.690 | 6.850 | 6.690 | 6.770 | 7,300 | +0.14(+2.19%) |
Sep 05, 2019 | 6.650 | 6.650 | 6.600 | 6.625 | 3,018 | +0.04(+0.53%) |
Sep 04, 2019 | 6.490 | 6.650 | 6.490 | 6.590 | 8,897 | +0.27(+4.34%) |
Sep 03, 2019 | 6.225 | 6.316 | 6.218 | 6.316 | 7,865 | -0.10(-1.62%) |
Aug 30, 2019 | 6.380 | 6.420 | 6.210 | 6.420 | 1,000 | +0.11(+1.74%) |
Aug 29, 2019 | 6.310 | 6.310 | 6.287 | 6.310 | 5,634 | -0.01(-0.08%) |
Aug 28, 2019 | 6.240 | 6.315 | 6.170 | 6.315 | 9,021 | +0.11(+1.84%) |
Aug 27, 2019 | 6.240 | 6.240 | 6.110 | 6.201 | 7,598 | +0.10(+1.66%) |
Aug 26, 2019 | 6.117 | 6.250 | 6.060 | 6.100 | 3,216 | +0.02(+0.29%) |
Aug 23, 2019 | 6.180 | 6.296 | 6.080 | 6.082 | 20,700 | -0.12(-1.90%) |
Aug 22, 2019 | 6.250 | 6.300 | 6.200 | 6.200 | 3,071 | -0.08(-1.23%) |
Aug 21, 2019 | 6.300 | 6.310 | 6.270 | 6.277 | 157,931 | +0.02(+0.36%) |
Aug 20, 2019 | 6.260 | 6.264 | 6.246 | 6.255 | 3,580 | -0.03(-0.40%) |
Aug 19, 2019 | 6.238 | 6.280 | 6.238 | 6.280 | 5,739 | +0.34(+5.72%) |
Aug 16, 2019 | 5.830 | 6.030 | 5.830 | 5.940 | 5,600 | +0.07(+1.19%) |
Aug 15, 2019 | 5.765 | 5.870 | 5.730 | 5.870 | 2,692 | +0.23(+4.08%) |
Aug 14, 2019 | 5.580 | 5.680 | 5.530 | 5.640 | 6,549 | -0.16(-2.69%) |
Aug 13, 2019 | 5.682 | 5.796 | 5.670 | 5.796 | 8,643 | +0.02(+0.28%) |
Aug 12, 2019 | 5.845 | 6.040 | 5.780 | 5.780 | 10,396 | -0.15(-2.53%) |
Aug 09, 2019 | 5.980 | 6.010 | 5.930 | 5.930 | 2,000 | -0.23(-3.77%) |
Aug 08, 2019 | 6.180 | 6.180 | 6.030 | 6.162 | 8,057 | +0.00(+0.03%) |
Aug 07, 2019 | 6.070 | 6.160 | 6.040 | 6.160 | 2,060 | +0.11(+1.82%) |
Aug 06, 2019 | 6.090 | 6.240 | 6.040 | 6.050 | 7,479 | -0.07(-1.13%) |
Aug 05, 2019 | 6.030 | 6.119 | 5.940 | 6.119 | 34,113 | -0.22(-3.49%) |
Aug 02, 2019 | 6.315 | 6.340 | 6.257 | 6.340 | 30,500 | -0.16(-2.46%) |