Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.211 | 6.341 | 6.031 | 6.056 | 9,244 | -0.22(-3.51%) |
Oct 30, 2019 | 6.120 | 6.276 | 6.120 | 6.276 | 13,818 | +0.03(+0.52%) |
Oct 29, 2019 | 5.983 | 6.292 | 5.983 | 6.243 | 17,071 | +0.21(+3.51%) |
Oct 28, 2019 | 5.974 | 6.121 | 5.958 | 6.031 | 10,223 | -0.02(-0.27%) |
Oct 25, 2019 | 5.991 | 6.089 | 5.991 | 6.048 | 6,134 | -0.09(-1.46%) |
Oct 24, 2019 | 6.162 | 6.162 | 6.007 | 6.137 | 2,264 | -0.07(-1.18%) |
Oct 23, 2019 | 6.113 | 6.211 | 6.113 | 6.211 | 3,036 | +0.11(+1.87%) |
Oct 22, 2019 | 5.991 | 6.113 | 5.991 | 6.097 | 5,971 | +0.03(+0.54%) |
Oct 21, 2019 | 6.056 | 6.064 | 5.950 | 6.064 | 17,084 | +0.07(+1.22%) |
Oct 18, 2019 | 5.966 | 6.015 | 5.966 | 5.991 | 11,655 | -0.07(-1.08%) |
Oct 17, 2019 | 5.999 | 6.056 | 5.950 | 6.056 | 12,265 | -0.04(-0.67%) |
Oct 16, 2019 | 6.097 | 6.097 | 5.950 | 6.097 | 3,604 | -0.07(-1.06%) |
Oct 15, 2019 | 5.991 | 6.211 | 5.909 | 6.162 | 17,525 | +0.22(+3.70%) |
Oct 14, 2019 | 6.341 | 6.697 | 5.917 | 5.942 | 13,180 | -0.44(-6.90%) |
Oct 11, 2019 | 6.260 | 6.561 | 6.113 | 6.382 | 30,672 | +0.23(+3.71%) |
Oct 10, 2019 | 6.089 | 6.349 | 6.089 | 6.154 | 20,292 | +0.12(+2.03%) |
Oct 09, 2019 | 5.828 | 6.203 | 5.828 | 6.031 | 18,256 | +0.26(+4.52%) |
Oct 08, 2019 | 5.877 | 5.909 | 5.730 | 5.771 | 19,443 | -0.18(-3.01%) |
Oct 07, 2019 | 5.966 | 6.056 | 5.950 | 5.950 | 6,693 | -0.01(-0.14%) |
Oct 04, 2019 | 6.146 | 6.146 | 5.877 | 5.958 | 6,257 | -0.02(-0.41%) |
Oct 03, 2019 | 6.080 | 6.137 | 5.934 | 5.983 | 3,794 | -0.07(-1.08%) |
Oct 02, 2019 | 6.194 | 6.227 | 6.007 | 6.048 | 13,652 | -0.18(-2.88%) |
Oct 01, 2019 | 6.431 | 6.488 | 6.211 | 6.227 | 5,686 | -0.14(-2.18%) |
Sep 30, 2019 | 6.545 | 6.561 | 6.309 | 6.366 | 13,147 | +0.02(+0.26%) |
Sep 27, 2019 | 6.439 | 6.553 | 6.268 | 6.349 | 11,164 | -0.06(-0.89%) |
Sep 26, 2019 | 6.488 | 6.561 | 6.406 | 6.406 | 20,586 | -0.17(-2.60%) |
Sep 25, 2019 | 6.602 | 6.708 | 6.578 | 6.578 | 26,984 | +0.02(+0.37%) |
Sep 24, 2019 | 6.553 | 6.602 | 6.521 | 6.553 | 32,083 | -0.03(-0.50%) |
Sep 23, 2019 | 6.347 | 6.586 | 6.347 | 6.586 | 4,057 | -0.05(-0.74%) |
Sep 20, 2019 | 6.626 | 6.635 | 6.472 | 6.635 | 66,252 | -0.02(-0.25%) |
Sep 19, 2019 | 6.643 | 6.765 | 6.447 | 6.651 | 23,983 | +0.01(+0.12%) |
Sep 18, 2019 | 6.773 | 6.773 | 6.521 | 6.643 | 27,597 | -0.08(-1.21%) |
Sep 17, 2019 | 6.806 | 6.806 | 6.635 | 6.724 | 26,681 | -0.14(-2.02%) |
Sep 16, 2019 | 6.480 | 7.670 | 6.374 | 6.863 | 137,804 | +0.38(+5.91%) |
Sep 13, 2019 | 6.504 | 6.504 | 6.382 | 6.480 | 11,900 | +0.03(+0.51%) |
Sep 12, 2019 | 6.455 | 6.455 | 6.276 | 6.447 | 26,785 | +0.02(+0.25%) |
Sep 11, 2019 | 6.317 | 6.439 | 5.868 | 6.431 | 17,419 | +0.15(+2.33%) |
Sep 10, 2019 | 6.072 | 6.455 | 6.056 | 6.284 | 21,811 | +0.24(+4.05%) |
Sep 09, 2019 | 5.931 | 6.056 | 5.931 | 6.040 | 8,250 | +0.19(+3.20%) |
Sep 06, 2019 | 5.885 | 5.983 | 5.828 | 5.852 | 20,979 | +0.02(+0.28%) |
Sep 05, 2019 | 5.926 | 6.056 | 5.836 | 5.836 | 10,547 | -0.03(-0.56%) |
Sep 04, 2019 | 5.926 | 5.950 | 5.828 | 5.868 | 14,168 | +0.01(+0.14%) |
Sep 03, 2019 | 5.999 | 6.080 | 5.852 | 5.860 | 11,372 | -0.14(-2.31%) |
Aug 30, 2019 | 6.154 | 6.235 | 5.909 | 5.999 | 10,060 | -0.20(-3.16%) |
Aug 29, 2019 | 6.251 | 6.251 | 6.035 | 6.194 | 10,388 | -0.02(-0.26%) |
Aug 28, 2019 | 6.049 | 6.219 | 6.049 | 6.211 | 6,717 | +0.15(+2.54%) |
Aug 27, 2019 | 6.178 | 6.178 | 5.911 | 6.057 | 15,459 | -0.17(-2.73%) |
Aug 26, 2019 | 5.782 | 6.227 | 5.782 | 6.227 | 29,912 | +0.51(+8.92%) |
Aug 23, 2019 | 5.830 | 5.838 | 5.692 | 5.717 | 29,392 | -0.11(-1.94%) |
Aug 22, 2019 | 5.854 | 5.862 | 5.830 | 5.830 | 7,362 | -0.04(-0.69%) |
Aug 21, 2019 | 5.871 | 5.871 | 5.838 | 5.871 | 17,731 | -0.10(-1.63%) |
Aug 20, 2019 | 5.846 | 6.000 | 5.846 | 5.968 | 5,899 | -0.05(-0.81%) |
Aug 19, 2019 | 5.960 | 6.024 | 5.830 | 6.016 | 19,834 | +0.11(+1.92%) |
Aug 16, 2019 | 5.887 | 5.952 | 5.838 | 5.903 | 8,274 | +0.04(+0.69%) |
Aug 15, 2019 | 5.956 | 5.956 | 5.838 | 5.862 | 7,320 | -0.04(-0.69%) |
Aug 14, 2019 | 5.903 | 6.024 | 5.903 | 5.903 | 14,475 | -0.08(-1.35%) |
Aug 13, 2019 | 6.073 | 6.138 | 5.911 | 5.984 | 10,016 | +0.03(+0.54%) |
Aug 12, 2019 | 5.846 | 5.984 | 5.846 | 5.952 | 10,785 | +0.07(+1.24%) |
Aug 09, 2019 | 5.992 | 6.019 | 5.879 | 5.879 | 10,620 | -0.07(-1.22%) |
Aug 08, 2019 | 6.073 | 6.243 | 5.895 | 5.952 | 18,596 | -0.10(-1.61%) |
Aug 07, 2019 | 5.830 | 6.146 | 5.830 | 6.049 | 26,726 | +0.21(+3.61%) |
Aug 06, 2019 | 5.838 | 6.365 | 5.830 | 5.838 | 14,881 | +0.01(+0.14%) |
Aug 05, 2019 | 5.911 | 6.332 | 5.830 | 5.830 | 23,252 | -0.08(-1.37%) |
Aug 02, 2019 | 6.073 | 6.154 | 5.911 | 5.911 | 36,308 | -0.38(-6.05%) |