Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.545 | 6.603 | 6.432 | 6.570 | 23,363 | -0.02(-0.34%) |
Oct 30, 2019 | 6.603 | 6.603 | 6.487 | 6.593 | 16,011 | +0.11(+1.75%) |
Oct 29, 2019 | 6.588 | 6.603 | 6.463 | 6.479 | 38,159 | -0.07(-1.01%) |
Oct 28, 2019 | 6.603 | 6.692 | 6.535 | 6.545 | 22,869 | -0.04(-0.59%) |
Oct 25, 2019 | 6.553 | 6.589 | 6.549 | 6.584 | 19,051 | -0.02(-0.29%) |
Oct 24, 2019 | 6.654 | 6.681 | 6.588 | 6.603 | 25,099 | +0.00(+0.00%) |
Oct 23, 2019 | 6.650 | 6.700 | 6.588 | 6.603 | 39,081 | -0.03(-0.51%) |
Oct 22, 2019 | 6.670 | 6.670 | 6.624 | 6.637 | 52,246 | -0.00(-0.03%) |
Oct 21, 2019 | 6.720 | 6.720 | 6.597 | 6.639 | 61,503 | -0.01(-0.21%) |
Oct 18, 2019 | 6.835 | 6.835 | 6.616 | 6.653 | 89,169 | -0.04(-0.59%) |
Oct 17, 2019 | 6.751 | 6.751 | 6.693 | 6.693 | 32,956 | +0.01(+0.12%) |
Oct 16, 2019 | 6.728 | 6.728 | 6.674 | 6.685 | 36,491 | -0.01(-0.17%) |
Oct 15, 2019 | 6.724 | 6.724 | 6.655 | 6.697 | 22,835 | +0.04(+0.64%) |
Oct 14, 2019 | 6.705 | 6.712 | 6.655 | 6.655 | 26,826 | -0.06(-0.86%) |
Oct 11, 2019 | 6.697 | 6.804 | 6.589 | 6.712 | 88,649 | -0.01(-0.17%) |
Oct 10, 2019 | 6.824 | 6.824 | 6.724 | 6.724 | 26,236 | -0.04(-0.64%) |
Oct 09, 2019 | 6.775 | 6.820 | 6.757 | 6.767 | 11,402 | -0.01(-0.14%) |
Oct 08, 2019 | 6.739 | 6.789 | 6.697 | 6.777 | 21,502 | +0.04(+0.60%) |
Oct 07, 2019 | 6.749 | 6.751 | 6.658 | 6.736 | 51,996 | +0.01(+0.09%) |
Oct 04, 2019 | 6.718 | 6.743 | 6.672 | 6.730 | 16,378 | +0.00(+0.04%) |
Oct 03, 2019 | 6.643 | 6.732 | 6.643 | 6.728 | 16,809 | +0.03(+0.52%) |
Oct 02, 2019 | 6.701 | 6.729 | 6.635 | 6.693 | 35,738 | -0.10(-1.42%) |
Oct 01, 2019 | 6.766 | 6.808 | 6.662 | 6.789 | 30,263 | +0.04(+0.65%) |
Sep 30, 2019 | 6.689 | 6.801 | 6.580 | 6.745 | 92,777 | +0.11(+1.65%) |
Sep 27, 2019 | 6.695 | 6.707 | 6.635 | 6.635 | 12,998 | -0.04(-0.58%) |
Sep 26, 2019 | 6.697 | 6.703 | 6.577 | 6.674 | 138,553 | -0.00(-0.06%) |
Sep 25, 2019 | 6.693 | 6.693 | 6.643 | 6.678 | 20,444 | -0.02(-0.23%) |
Sep 24, 2019 | 6.666 | 6.785 | 6.620 | 6.693 | 42,705 | +0.03(+0.52%) |
Sep 23, 2019 | 6.666 | 6.801 | 6.637 | 6.658 | 36,359 | +0.00(+0.07%) |
Sep 20, 2019 | 6.739 | 6.739 | 6.608 | 6.654 | 16,118 | -0.07(-1.06%) |
Sep 19, 2019 | 6.630 | 6.748 | 6.628 | 6.725 | 73,851 | +0.11(+1.70%) |
Sep 18, 2019 | 6.675 | 6.710 | 6.554 | 6.613 | 102,661 | -0.06(-0.93%) |
Sep 17, 2019 | 6.656 | 6.686 | 6.630 | 6.675 | 40,583 | +0.05(+0.68%) |
Sep 16, 2019 | 6.615 | 6.667 | 6.561 | 6.630 | 79,181 | -0.00(-0.03%) |
Sep 13, 2019 | 6.531 | 6.637 | 6.485 | 6.632 | 181,354 | +0.10(+1.55%) |
Sep 12, 2019 | 6.420 | 6.542 | 6.411 | 6.531 | 59,356 | +0.11(+1.73%) |
Sep 11, 2019 | 6.353 | 6.444 | 6.352 | 6.420 | 17,909 | +0.05(+0.77%) |
Sep 10, 2019 | 6.331 | 6.382 | 6.324 | 6.371 | 41,779 | +0.04(+0.60%) |
Sep 09, 2019 | 6.322 | 6.340 | 6.308 | 6.333 | 26,140 | +0.03(+0.54%) |
Sep 06, 2019 | 6.302 | 6.306 | 6.298 | 6.298 | 31,231 | -0.01(-0.12%) |
Sep 05, 2019 | 6.344 | 6.344 | 6.298 | 6.306 | 25,846 | +0.00(+0.06%) |
Sep 04, 2019 | 6.333 | 6.333 | 6.287 | 6.302 | 15,180 | +0.01(+0.09%) |
Sep 03, 2019 | 6.272 | 6.344 | 6.272 | 6.297 | 23,405 | +0.03(+0.46%) |
Aug 30, 2019 | 6.287 | 6.313 | 6.268 | 6.268 | 23,883 | -0.01(-0.19%) |
Aug 29, 2019 | 6.359 | 6.359 | 6.279 | 6.279 | 18,555 | -0.06(-0.94%) |
Aug 28, 2019 | 6.329 | 6.339 | 6.298 | 6.339 | 23,150 | +0.05(+0.77%) |
Aug 27, 2019 | 6.317 | 6.317 | 6.268 | 6.291 | 14,844 | -0.01(-0.22%) |
Aug 26, 2019 | 6.287 | 6.310 | 6.279 | 6.305 | 33,108 | +0.00(+0.06%) |
Aug 23, 2019 | 6.306 | 6.306 | 6.277 | 6.301 | 11,285 | -0.00(-0.08%) |
Aug 22, 2019 | 6.264 | 6.344 | 6.264 | 6.306 | 14,364 | +0.06(+0.96%) |
Aug 21, 2019 | 6.223 | 6.261 | 6.201 | 6.246 | 52,495 | +0.00(+0.06%) |
Aug 20, 2019 | 6.487 | 6.487 | 6.133 | 6.242 | 131,173 | -0.01(-0.18%) |
Aug 19, 2019 | 6.299 | 6.382 | 6.242 | 6.254 | 27,517 | +0.00(+0.00%) |
Aug 16, 2019 | 6.241 | 6.254 | 6.223 | 6.254 | 9,014 | +0.02(+0.24%) |
Aug 15, 2019 | 6.246 | 6.246 | 6.208 | 6.238 | 20,929 | +0.01(+0.24%) |
Aug 14, 2019 | 6.246 | 6.312 | 6.189 | 6.223 | 87,557 | -0.05(-0.72%) |
Aug 13, 2019 | 6.250 | 6.291 | 6.250 | 6.269 | 16,763 | -0.01(-0.18%) |
Aug 12, 2019 | 6.269 | 6.295 | 6.246 | 6.280 | 20,229 | +0.01(+0.18%) |
Aug 09, 2019 | 6.269 | 6.316 | 6.269 | 6.269 | 28,368 | -0.07(-1.07%) |
Aug 08, 2019 | 6.337 | 6.411 | 6.280 | 6.337 | 23,219 | +0.02(+0.30%) |
Aug 07, 2019 | 6.250 | 6.386 | 6.250 | 6.318 | 24,044 | +0.06(+1.03%) |
Aug 06, 2019 | 6.322 | 6.322 | 6.246 | 6.254 | 33,437 | -0.06(-1.01%) |
Aug 05, 2019 | 6.242 | 6.384 | 6.242 | 6.318 | 52,367 | +0.05(+0.81%) |
Aug 02, 2019 | 6.340 | 6.366 | 6.171 | 6.267 | 51,699 | -0.08(-1.27%) |