Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.800 | 6.913 | 6.689 | 6.857 | 91,267 | +0.11(+1.65%) |
Sep 27, 2019 | 6.805 | 6.818 | 6.745 | 6.745 | 12,786 | -0.04(-0.58%) |
Sep 26, 2019 | 6.808 | 6.814 | 6.685 | 6.784 | 136,297 | -0.00(-0.06%) |
Sep 25, 2019 | 6.804 | 6.804 | 6.753 | 6.788 | 20,111 | -0.02(-0.23%) |
Sep 24, 2019 | 6.777 | 6.898 | 6.730 | 6.804 | 42,009 | +0.04(+0.52%) |
Sep 23, 2019 | 6.777 | 6.913 | 6.747 | 6.769 | 35,767 | +0.00(+0.07%) |
Sep 20, 2019 | 6.851 | 6.851 | 6.718 | 6.764 | 15,855 | -0.07(-1.06%) |
Sep 19, 2019 | 6.740 | 6.860 | 6.738 | 6.836 | 72,648 | +0.11(+1.70%) |
Sep 18, 2019 | 6.786 | 6.821 | 6.662 | 6.722 | 100,989 | -0.06(-0.93%) |
Sep 17, 2019 | 6.767 | 6.796 | 6.740 | 6.785 | 39,922 | +0.05(+0.68%) |
Sep 16, 2019 | 6.724 | 6.778 | 6.670 | 6.740 | 77,892 | -0.00(-0.03%) |
Sep 13, 2019 | 6.639 | 6.747 | 6.592 | 6.741 | 178,401 | +0.10(+1.55%) |
Sep 12, 2019 | 6.526 | 6.650 | 6.517 | 6.639 | 58,389 | +0.11(+1.73%) |
Sep 11, 2019 | 6.458 | 6.551 | 6.457 | 6.526 | 17,618 | +0.05(+0.77%) |
Sep 10, 2019 | 6.436 | 6.488 | 6.428 | 6.476 | 41,099 | +0.04(+0.60%) |
Sep 09, 2019 | 6.427 | 6.445 | 6.412 | 6.437 | 25,714 | +0.03(+0.54%) |
Sep 06, 2019 | 6.406 | 6.410 | 6.403 | 6.403 | 30,723 | -0.01(-0.12%) |
Sep 05, 2019 | 6.449 | 6.449 | 6.403 | 6.410 | 25,425 | +0.00(+0.06%) |
Sep 04, 2019 | 6.437 | 6.437 | 6.391 | 6.406 | 14,933 | +0.01(+0.09%) |
Sep 03, 2019 | 6.375 | 6.449 | 6.375 | 6.401 | 23,024 | +0.03(+0.46%) |
Aug 30, 2019 | 6.391 | 6.417 | 6.372 | 6.372 | 23,494 | -0.01(-0.19%) |
Aug 29, 2019 | 6.465 | 6.465 | 6.383 | 6.383 | 18,253 | -0.06(-0.94%) |
Aug 28, 2019 | 6.434 | 6.444 | 6.403 | 6.444 | 22,773 | +0.05(+0.77%) |
Aug 27, 2019 | 6.422 | 6.422 | 6.372 | 6.395 | 14,602 | -0.01(-0.22%) |
Aug 26, 2019 | 6.391 | 6.414 | 6.383 | 6.409 | 32,569 | +0.00(+0.06%) |
Aug 23, 2019 | 6.410 | 6.410 | 6.381 | 6.405 | 11,101 | -0.00(-0.08%) |
Aug 22, 2019 | 6.368 | 6.449 | 6.368 | 6.410 | 14,130 | +0.06(+0.96%) |
Aug 21, 2019 | 6.326 | 6.364 | 6.303 | 6.349 | 51,640 | +0.00(+0.06%) |
Aug 20, 2019 | 6.595 | 6.595 | 6.234 | 6.346 | 129,037 | -0.01(-0.18%) |
Aug 19, 2019 | 6.403 | 6.488 | 6.346 | 6.357 | 27,069 | +0.00(+0.00%) |
Aug 16, 2019 | 6.344 | 6.357 | 6.326 | 6.357 | 8,867 | +0.02(+0.24%) |
Aug 15, 2019 | 6.349 | 6.349 | 6.311 | 6.342 | 20,588 | +0.02(+0.24%) |
Aug 14, 2019 | 6.349 | 6.417 | 6.292 | 6.326 | 86,132 | -0.05(-0.72%) |
Aug 13, 2019 | 6.353 | 6.395 | 6.353 | 6.372 | 16,490 | -0.01(-0.18%) |
Aug 12, 2019 | 6.372 | 6.399 | 6.349 | 6.384 | 19,899 | +0.01(+0.18%) |
Aug 09, 2019 | 6.372 | 6.421 | 6.372 | 6.372 | 27,906 | -0.07(-1.07%) |
Aug 08, 2019 | 6.441 | 6.517 | 6.384 | 6.441 | 22,841 | +0.02(+0.30%) |
Aug 07, 2019 | 6.353 | 6.491 | 6.353 | 6.422 | 23,652 | +0.07(+1.03%) |
Aug 06, 2019 | 6.426 | 6.426 | 6.349 | 6.357 | 32,893 | -0.07(-1.01%) |
Aug 05, 2019 | 6.346 | 6.489 | 6.346 | 6.422 | 51,514 | +0.05(+0.81%) |
Aug 02, 2019 | 6.445 | 6.471 | 6.273 | 6.371 | 50,857 | -0.08(-1.27%) |
Aug 01, 2019 | 6.491 | 6.514 | 6.445 | 6.453 | 29,893 | -0.07(-1.01%) |
Jul 31, 2019 | 6.491 | 6.532 | 6.491 | 6.518 | 23,686 | +0.00(+0.01%) |
Jul 30, 2019 | 6.572 | 6.572 | 6.457 | 6.518 | 74,035 | -0.11(-1.68%) |
Jul 29, 2019 | 6.637 | 6.702 | 6.626 | 6.629 | 89,853 | +0.00(+0.03%) |
Jul 26, 2019 | 6.606 | 6.668 | 6.606 | 6.627 | 30,514 | +0.03(+0.49%) |
Jul 25, 2019 | 6.591 | 6.603 | 6.583 | 6.595 | 19,672 | +0.03(+0.41%) |
Jul 24, 2019 | 6.576 | 6.595 | 6.560 | 6.568 | 22,322 | +0.01(+0.12%) |
Jul 23, 2019 | 6.553 | 6.576 | 6.530 | 6.560 | 54,509 | +0.03(+0.48%) |
Jul 22, 2019 | 6.523 | 6.538 | 6.491 | 6.529 | 88,941 | -0.01(-0.08%) |
Jul 19, 2019 | 6.702 | 6.778 | 6.527 | 6.535 | 256,519 | -0.22(-3.21%) |
Jul 18, 2019 | 6.781 | 6.781 | 6.721 | 6.751 | 14,967 | -0.00(-0.03%) |
Jul 17, 2019 | 6.743 | 6.777 | 6.691 | 6.753 | 29,220 | +0.08(+1.17%) |
Jul 16, 2019 | 6.641 | 6.740 | 6.641 | 6.675 | 19,454 | +0.01(+0.20%) |
Jul 15, 2019 | 6.705 | 6.780 | 6.633 | 6.662 | 45,130 | -0.10(-1.43%) |
Jul 12, 2019 | 6.740 | 6.759 | 6.645 | 6.759 | 21,596 | +0.02(+0.28%) |
Jul 11, 2019 | 6.645 | 6.759 | 6.607 | 6.740 | 38,343 | +0.09(+1.32%) |
Jul 10, 2019 | 6.668 | 6.668 | 6.538 | 6.652 | 37,853 | +0.08(+1.26%) |
Jul 09, 2019 | 6.508 | 6.682 | 6.493 | 6.569 | 38,912 | -0.01(-0.12%) |
Jul 08, 2019 | 6.713 | 6.747 | 6.259 | 6.576 | 250,975 | -0.20(-2.99%) |
Jul 05, 2019 | 6.743 | 6.779 | 6.692 | 6.779 | 20,279 | +0.03(+0.45%) |
Jul 03, 2019 | 6.743 | 6.804 | 6.642 | 6.749 | 10,534 | +0.02(+0.37%) |
Jul 02, 2019 | 6.895 | 6.895 | 6.649 | 6.724 | 67,237 | -0.12(-1.77%) |