Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.896 | 7.010 | 6.783 | 6.953 | 90,002 | +0.11(+1.65%) |
Sep 27, 2019 | 6.901 | 6.913 | 6.840 | 6.840 | 12,609 | -0.04(-0.58%) |
Sep 26, 2019 | 6.903 | 6.909 | 6.779 | 6.880 | 134,409 | -0.00(-0.06%) |
Sep 25, 2019 | 6.899 | 6.899 | 6.848 | 6.884 | 19,832 | -0.02(-0.23%) |
Sep 24, 2019 | 6.872 | 6.995 | 6.824 | 6.899 | 41,427 | +0.04(+0.52%) |
Sep 23, 2019 | 6.872 | 7.010 | 6.842 | 6.864 | 35,271 | +0.00(+0.07%) |
Sep 20, 2019 | 6.947 | 6.947 | 6.812 | 6.859 | 15,635 | -0.07(-1.06%) |
Sep 19, 2019 | 6.834 | 6.956 | 6.833 | 6.932 | 71,642 | +0.12(+1.70%) |
Sep 18, 2019 | 6.881 | 6.917 | 6.756 | 6.817 | 99,590 | -0.06(-0.93%) |
Sep 17, 2019 | 6.862 | 6.892 | 6.834 | 6.881 | 39,369 | +0.05(+0.68%) |
Sep 16, 2019 | 6.818 | 6.873 | 6.763 | 6.834 | 76,813 | -0.00(-0.03%) |
Sep 13, 2019 | 6.732 | 6.842 | 6.685 | 6.836 | 175,930 | +0.10(+1.55%) |
Sep 12, 2019 | 6.618 | 6.744 | 6.608 | 6.732 | 57,580 | +0.11(+1.73%) |
Sep 11, 2019 | 6.548 | 6.643 | 6.547 | 6.618 | 17,374 | +0.05(+0.77%) |
Sep 10, 2019 | 6.527 | 6.579 | 6.519 | 6.567 | 40,530 | +0.04(+0.60%) |
Sep 09, 2019 | 6.517 | 6.536 | 6.502 | 6.528 | 25,358 | +0.04(+0.54%) |
Sep 06, 2019 | 6.496 | 6.500 | 6.492 | 6.492 | 30,297 | -0.01(-0.12%) |
Sep 05, 2019 | 6.540 | 6.540 | 6.492 | 6.500 | 25,073 | +0.00(+0.06%) |
Sep 04, 2019 | 6.528 | 6.528 | 6.481 | 6.496 | 14,726 | +0.01(+0.09%) |
Sep 03, 2019 | 6.465 | 6.540 | 6.465 | 6.491 | 22,705 | +0.03(+0.46%) |
Aug 30, 2019 | 6.481 | 6.507 | 6.461 | 6.461 | 23,168 | -0.01(-0.19%) |
Aug 29, 2019 | 6.555 | 6.555 | 6.473 | 6.473 | 18,000 | -0.06(-0.94%) |
Aug 28, 2019 | 6.524 | 6.535 | 6.492 | 6.535 | 22,458 | +0.05(+0.77%) |
Aug 27, 2019 | 6.512 | 6.512 | 6.461 | 6.485 | 14,400 | -0.01(-0.22%) |
Aug 26, 2019 | 6.481 | 6.504 | 6.473 | 6.499 | 32,118 | +0.00(+0.06%) |
Aug 23, 2019 | 6.500 | 6.500 | 6.471 | 6.495 | 10,947 | -0.01(-0.08%) |
Aug 22, 2019 | 6.457 | 6.540 | 6.457 | 6.500 | 13,934 | +0.06(+0.96%) |
Aug 21, 2019 | 6.415 | 6.454 | 6.392 | 6.439 | 50,924 | +0.00(+0.06%) |
Aug 20, 2019 | 6.688 | 6.688 | 6.322 | 6.435 | 127,250 | -0.01(-0.18%) |
Aug 19, 2019 | 6.493 | 6.579 | 6.435 | 6.446 | 26,694 | +0.00(+0.00%) |
Aug 16, 2019 | 6.433 | 6.446 | 6.415 | 6.446 | 8,744 | +0.02(+0.24%) |
Aug 15, 2019 | 6.439 | 6.439 | 6.400 | 6.431 | 20,303 | +0.02(+0.24%) |
Aug 14, 2019 | 6.439 | 6.507 | 6.380 | 6.415 | 84,939 | -0.05(-0.72%) |
Aug 13, 2019 | 6.443 | 6.485 | 6.443 | 6.462 | 16,262 | -0.01(-0.18%) |
Aug 12, 2019 | 6.462 | 6.489 | 6.439 | 6.474 | 19,624 | +0.01(+0.18%) |
Aug 09, 2019 | 6.462 | 6.511 | 6.462 | 6.462 | 27,519 | -0.07(-1.07%) |
Aug 08, 2019 | 6.532 | 6.608 | 6.473 | 6.532 | 22,525 | +0.02(+0.30%) |
Aug 07, 2019 | 6.443 | 6.582 | 6.443 | 6.513 | 23,325 | +0.07(+1.03%) |
Aug 06, 2019 | 6.516 | 6.516 | 6.439 | 6.446 | 32,437 | -0.07(-1.01%) |
Aug 05, 2019 | 6.435 | 6.581 | 6.435 | 6.513 | 50,801 | +0.05(+0.81%) |
Aug 02, 2019 | 6.536 | 6.562 | 6.361 | 6.460 | 50,153 | -0.08(-1.27%) |
Aug 01, 2019 | 6.583 | 6.606 | 6.536 | 6.543 | 29,479 | -0.07(-1.01%) |
Jul 31, 2019 | 6.583 | 6.623 | 6.583 | 6.610 | 23,358 | +0.00(+0.01%) |
Jul 30, 2019 | 6.664 | 6.664 | 6.548 | 6.609 | 73,010 | -0.11(-1.68%) |
Jul 29, 2019 | 6.730 | 6.796 | 6.719 | 6.723 | 88,609 | +0.00(+0.03%) |
Jul 26, 2019 | 6.699 | 6.761 | 6.699 | 6.721 | 30,091 | +0.03(+0.49%) |
Jul 25, 2019 | 6.684 | 6.695 | 6.676 | 6.688 | 19,400 | +0.03(+0.41%) |
Jul 24, 2019 | 6.668 | 6.688 | 6.653 | 6.660 | 22,013 | +0.01(+0.12%) |
Jul 23, 2019 | 6.645 | 6.668 | 6.621 | 6.653 | 53,754 | +0.03(+0.48%) |
Jul 22, 2019 | 6.615 | 6.630 | 6.582 | 6.621 | 87,709 | -0.01(-0.08%) |
Jul 19, 2019 | 6.796 | 6.873 | 6.619 | 6.626 | 252,965 | -0.22(-3.21%) |
Jul 18, 2019 | 6.877 | 6.877 | 6.816 | 6.846 | 14,759 | -0.00(-0.03%) |
Jul 17, 2019 | 6.838 | 6.872 | 6.785 | 6.848 | 28,815 | +0.08(+1.17%) |
Jul 16, 2019 | 6.734 | 6.834 | 6.734 | 6.769 | 19,185 | +0.01(+0.20%) |
Jul 15, 2019 | 6.800 | 6.875 | 6.727 | 6.756 | 44,505 | -0.10(-1.43%) |
Jul 12, 2019 | 6.834 | 6.854 | 6.738 | 6.854 | 21,296 | +0.02(+0.28%) |
Jul 11, 2019 | 6.738 | 6.854 | 6.700 | 6.834 | 37,812 | +0.09(+1.32%) |
Jul 10, 2019 | 6.761 | 6.761 | 6.630 | 6.745 | 37,329 | +0.08(+1.26%) |
Jul 09, 2019 | 6.599 | 6.776 | 6.584 | 6.661 | 38,373 | -0.01(-0.12%) |
Jul 08, 2019 | 6.807 | 6.842 | 6.347 | 6.669 | 247,498 | -0.21(-2.99%) |
Jul 05, 2019 | 6.838 | 6.874 | 6.786 | 6.874 | 19,998 | +0.03(+0.45%) |
Jul 03, 2019 | 6.838 | 6.899 | 6.735 | 6.844 | 10,388 | +0.02(+0.37%) |
Jul 02, 2019 | 6.992 | 6.992 | 6.742 | 6.819 | 66,306 | -0.12(-1.77%) |