Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.139 | 6.161 | 6.127 | 6.151 | 276,093 | +0.00(+0.00%) |
Aug 29, 2019 | 6.139 | 6.163 | 6.112 | 6.151 | 304,817 | +0.04(+0.58%) |
Aug 28, 2019 | 6.050 | 6.127 | 6.050 | 6.115 | 214,529 | +0.04(+0.69%) |
Aug 27, 2019 | 6.139 | 6.151 | 6.068 | 6.074 | 302,103 | -0.05(-0.87%) |
Aug 26, 2019 | 6.145 | 6.157 | 6.109 | 6.127 | 158,412 | -0.01(-0.10%) |
Aug 23, 2019 | 6.157 | 6.175 | 6.109 | 6.133 | 226,382 | -0.04(-0.67%) |
Aug 22, 2019 | 6.181 | 6.187 | 6.157 | 6.175 | 188,505 | +0.00(+0.00%) |
Aug 21, 2019 | 6.181 | 6.185 | 6.133 | 6.175 | 371,007 | +0.02(+0.39%) |
Aug 20, 2019 | 6.145 | 6.169 | 6.127 | 6.151 | 327,477 | +0.03(+0.49%) |
Aug 19, 2019 | 6.133 | 6.159 | 6.097 | 6.121 | 418,465 | +0.03(+0.49%) |
Aug 16, 2019 | 5.972 | 6.133 | 5.972 | 6.091 | 617,346 | +0.15(+2.51%) |
Aug 15, 2019 | 6.139 | 6.157 | 5.865 | 5.943 | 1,481,694 | -0.18(-3.01%) |
Aug 14, 2019 | 6.330 | 6.330 | 6.026 | 6.127 | 1,151,291 | -0.21(-3.38%) |
Aug 13, 2019 | 6.371 | 6.371 | 6.342 | 6.342 | 276,044 | -0.04(-0.56%) |
Aug 12, 2019 | 6.383 | 6.389 | 6.353 | 6.377 | 207,509 | +0.00(+0.00%) |
Aug 09, 2019 | 6.389 | 6.395 | 6.355 | 6.377 | 202,871 | +0.01(+0.09%) |
Aug 08, 2019 | 6.354 | 6.377 | 6.336 | 6.371 | 294,181 | +0.01(+0.19%) |
Aug 07, 2019 | 6.342 | 6.365 | 6.306 | 6.360 | 200,464 | -0.01(-0.09%) |
Aug 06, 2019 | 6.324 | 6.365 | 6.324 | 6.365 | 270,873 | +0.05(+0.84%) |
Aug 05, 2019 | 6.342 | 6.342 | 6.283 | 6.312 | 453,606 | -0.04(-0.65%) |
Aug 02, 2019 | 6.342 | 6.371 | 6.336 | 6.354 | 363,262 | +0.02(+0.37%) |
Aug 01, 2019 | 6.336 | 6.362 | 6.329 | 6.330 | 362,973 | +0.01(+0.09%) |
Jul 31, 2019 | 6.312 | 6.336 | 6.295 | 6.324 | 254,158 | +0.01(+0.09%) |
Jul 30, 2019 | 6.324 | 6.336 | 6.312 | 6.318 | 223,273 | -0.01(-0.09%) |
Jul 29, 2019 | 6.318 | 6.324 | 6.295 | 6.324 | 208,677 | +0.01(+0.09%) |
Jul 26, 2019 | 6.318 | 6.318 | 6.289 | 6.318 | 299,983 | +0.01(+0.09%) |
Jul 25, 2019 | 6.318 | 6.318 | 6.295 | 6.312 | 257,534 | +0.02(+0.28%) |
Jul 24, 2019 | 6.318 | 6.318 | 6.295 | 6.295 | 247,443 | -0.02(-0.37%) |
Jul 23, 2019 | 6.300 | 6.318 | 6.295 | 6.318 | 266,844 | +0.02(+0.28%) |
Jul 22, 2019 | 6.295 | 6.306 | 6.283 | 6.300 | 280,240 | +0.02(+0.28%) |
Jul 19, 2019 | 6.271 | 6.300 | 6.271 | 6.283 | 186,622 | +0.02(+0.28%) |
Jul 18, 2019 | 6.289 | 6.295 | 6.253 | 6.265 | 240,868 | -0.02(-0.28%) |
Jul 17, 2019 | 6.300 | 6.312 | 6.241 | 6.283 | 376,258 | -0.02(-0.28%) |
Jul 16, 2019 | 6.336 | 6.336 | 6.289 | 6.300 | 232,817 | -0.02(-0.37%) |
Jul 15, 2019 | 6.312 | 6.330 | 6.306 | 6.324 | 180,536 | +0.00(+0.00%) |
Jul 12, 2019 | 6.324 | 6.342 | 6.297 | 6.324 | 266,144 | +0.00(+0.00%) |
Jul 11, 2019 | 6.306 | 6.342 | 6.306 | 6.324 | 406,019 | +0.04(+0.56%) |
Jul 10, 2019 | 6.294 | 6.330 | 6.265 | 6.289 | 398,684 | +0.03(+0.47%) |
Jul 09, 2019 | 6.294 | 6.306 | 6.253 | 6.259 | 313,536 | -0.05(-0.74%) |
Jul 08, 2019 | 6.306 | 6.306 | 6.277 | 6.306 | 271,909 | +0.01(+0.19%) |
Jul 05, 2019 | 6.277 | 6.306 | 6.242 | 6.294 | 238,143 | +0.02(+0.28%) |
Jul 03, 2019 | 6.277 | 6.300 | 6.259 | 6.277 | 281,953 | +0.01(+0.09%) |
Jul 02, 2019 | 6.242 | 6.271 | 6.232 | 6.271 | 401,332 | +0.06(+0.94%) |
Jul 01, 2019 | 6.206 | 6.242 | 6.206 | 6.212 | 374,543 | +0.01(+0.19%) |
Jun 28, 2019 | 6.212 | 6.224 | 6.189 | 6.201 | 309,398 | +0.01(+0.19%) |
Jun 27, 2019 | 6.201 | 6.218 | 6.177 | 6.189 | 324,043 | +0.01(+0.09%) |
Jun 26, 2019 | 6.206 | 6.224 | 6.177 | 6.183 | 185,862 | -0.02(-0.28%) |
Jun 25, 2019 | 6.206 | 6.218 | 6.165 | 6.201 | 199,493 | -0.01(-0.09%) |
Jun 24, 2019 | 6.224 | 6.236 | 6.201 | 6.206 | 318,080 | -0.02(-0.28%) |
Jun 21, 2019 | 6.212 | 6.224 | 6.183 | 6.224 | 221,437 | +0.02(+0.38%) |
Jun 20, 2019 | 6.218 | 6.218 | 6.189 | 6.201 | 284,355 | +0.01(+0.09%) |
Jun 19, 2019 | 6.154 | 6.195 | 6.154 | 6.195 | 389,504 | +0.04(+0.67%) |
Jun 18, 2019 | 6.160 | 6.177 | 6.148 | 6.154 | 303,775 | +0.01(+0.10%) |
Jun 17, 2019 | 6.130 | 6.154 | 6.130 | 6.148 | 198,448 | +0.01(+0.10%) |
Jun 14, 2019 | 6.142 | 6.142 | 6.107 | 6.142 | 237,802 | +0.00(+0.00%) |
Jun 13, 2019 | 6.160 | 6.160 | 6.124 | 6.142 | 252,036 | +0.01(+0.10%) |
Jun 12, 2019 | 6.130 | 6.148 | 6.124 | 6.136 | 298,846 | +0.01(+0.10%) |
Jun 11, 2019 | 6.136 | 6.165 | 6.130 | 6.130 | 436,658 | -0.01(-0.09%) |
Jun 10, 2019 | 6.130 | 6.148 | 6.113 | 6.136 | 499,069 | +0.02(+0.38%) |
Jun 07, 2019 | 6.101 | 6.124 | 6.089 | 6.113 | 455,712 | -0.01(-0.10%) |
Jun 06, 2019 | 6.124 | 6.124 | 6.095 | 6.119 | 406,884 | +0.01(+0.10%) |
Jun 05, 2019 | 6.101 | 6.119 | 6.084 | 6.113 | 437,041 | +0.03(+0.57%) |
Jun 04, 2019 | 6.066 | 6.101 | 6.065 | 6.078 | 393,266 | +0.02(+0.38%) |