Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.783 | 6.896 | 6.673 | 6.840 | 91,492 | +0.11(+1.65%) |
Sep 27, 2019 | 6.789 | 6.801 | 6.729 | 6.729 | 12,818 | -0.04(-0.58%) |
Sep 26, 2019 | 6.791 | 6.797 | 6.669 | 6.768 | 136,634 | -0.00(-0.06%) |
Sep 25, 2019 | 6.787 | 6.787 | 6.736 | 6.772 | 20,160 | -0.02(-0.23%) |
Sep 24, 2019 | 6.760 | 6.881 | 6.713 | 6.787 | 42,113 | +0.04(+0.52%) |
Sep 23, 2019 | 6.760 | 6.896 | 6.730 | 6.752 | 35,855 | +0.00(+0.07%) |
Sep 20, 2019 | 6.834 | 6.834 | 6.701 | 6.747 | 15,894 | -0.07(-1.06%) |
Sep 19, 2019 | 6.723 | 6.843 | 6.721 | 6.819 | 72,828 | +0.11(+1.70%) |
Sep 18, 2019 | 6.769 | 6.804 | 6.646 | 6.706 | 101,238 | -0.06(-0.93%) |
Sep 17, 2019 | 6.750 | 6.780 | 6.723 | 6.769 | 40,020 | +0.05(+0.68%) |
Sep 16, 2019 | 6.707 | 6.761 | 6.653 | 6.723 | 78,085 | -0.00(-0.03%) |
Sep 13, 2019 | 6.622 | 6.731 | 6.576 | 6.725 | 178,842 | +0.10(+1.55%) |
Sep 12, 2019 | 6.510 | 6.634 | 6.501 | 6.622 | 58,534 | +0.11(+1.73%) |
Sep 11, 2019 | 6.442 | 6.535 | 6.441 | 6.510 | 17,661 | +0.05(+0.77%) |
Sep 10, 2019 | 6.420 | 6.472 | 6.413 | 6.460 | 41,201 | +0.04(+0.60%) |
Sep 09, 2019 | 6.411 | 6.429 | 6.396 | 6.422 | 25,778 | +0.03(+0.54%) |
Sep 06, 2019 | 6.391 | 6.394 | 6.387 | 6.387 | 30,799 | -0.01(-0.12%) |
Sep 05, 2019 | 6.433 | 6.433 | 6.387 | 6.394 | 25,488 | +0.00(+0.06%) |
Sep 04, 2019 | 6.422 | 6.422 | 6.375 | 6.391 | 14,969 | +0.01(+0.09%) |
Sep 03, 2019 | 6.360 | 6.433 | 6.360 | 6.385 | 23,081 | +0.03(+0.46%) |
Aug 30, 2019 | 6.375 | 6.401 | 6.356 | 6.356 | 23,552 | -0.01(-0.19%) |
Aug 29, 2019 | 6.449 | 6.449 | 6.368 | 6.368 | 18,298 | -0.06(-0.94%) |
Aug 28, 2019 | 6.418 | 6.428 | 6.387 | 6.428 | 22,830 | +0.05(+0.77%) |
Aug 27, 2019 | 6.406 | 6.406 | 6.356 | 6.379 | 14,638 | -0.01(-0.22%) |
Aug 26, 2019 | 6.375 | 6.398 | 6.367 | 6.393 | 32,649 | +0.00(+0.06%) |
Aug 23, 2019 | 6.394 | 6.394 | 6.365 | 6.390 | 11,129 | -0.00(-0.08%) |
Aug 22, 2019 | 6.352 | 6.433 | 6.352 | 6.394 | 14,165 | +0.06(+0.96%) |
Aug 21, 2019 | 6.311 | 6.349 | 6.288 | 6.334 | 51,767 | +0.00(+0.06%) |
Aug 20, 2019 | 6.579 | 6.579 | 6.219 | 6.330 | 129,356 | -0.01(-0.18%) |
Aug 19, 2019 | 6.387 | 6.472 | 6.330 | 6.341 | 27,136 | +0.00(+0.00%) |
Aug 16, 2019 | 6.329 | 6.341 | 6.311 | 6.341 | 8,889 | +0.02(+0.24%) |
Aug 15, 2019 | 6.334 | 6.334 | 6.296 | 6.326 | 20,639 | +0.02(+0.24%) |
Aug 14, 2019 | 6.334 | 6.401 | 6.276 | 6.311 | 86,345 | -0.05(-0.72%) |
Aug 13, 2019 | 6.338 | 6.380 | 6.338 | 6.357 | 16,531 | -0.01(-0.18%) |
Aug 12, 2019 | 6.357 | 6.384 | 6.334 | 6.368 | 19,948 | +0.01(+0.18%) |
Aug 09, 2019 | 6.357 | 6.405 | 6.357 | 6.357 | 27,975 | -0.07(-1.07%) |
Aug 08, 2019 | 6.426 | 6.501 | 6.368 | 6.426 | 22,898 | +0.02(+0.30%) |
Aug 07, 2019 | 6.338 | 6.475 | 6.338 | 6.406 | 23,711 | +0.07(+1.03%) |
Aug 06, 2019 | 6.410 | 6.410 | 6.334 | 6.341 | 32,974 | -0.07(-1.02%) |
Aug 05, 2019 | 6.330 | 6.473 | 6.330 | 6.406 | 51,642 | +0.05(+0.81%) |
Aug 02, 2019 | 6.429 | 6.455 | 6.257 | 6.355 | 50,983 | -0.08(-1.27%) |
Aug 01, 2019 | 6.475 | 6.498 | 6.429 | 6.437 | 29,967 | -0.07(-1.01%) |
Jul 31, 2019 | 6.475 | 6.516 | 6.475 | 6.502 | 23,745 | +0.00(+0.01%) |
Jul 30, 2019 | 6.556 | 6.556 | 6.441 | 6.502 | 74,218 | -0.11(-1.68%) |
Jul 29, 2019 | 6.621 | 6.686 | 6.609 | 6.613 | 90,076 | +0.00(+0.03%) |
Jul 26, 2019 | 6.590 | 6.651 | 6.590 | 6.611 | 30,590 | +0.03(+0.49%) |
Jul 25, 2019 | 6.575 | 6.586 | 6.567 | 6.579 | 19,721 | +0.03(+0.41%) |
Jul 24, 2019 | 6.559 | 6.579 | 6.544 | 6.552 | 22,377 | +0.01(+0.12%) |
Jul 23, 2019 | 6.537 | 6.559 | 6.514 | 6.544 | 54,643 | +0.03(+0.48%) |
Jul 22, 2019 | 6.507 | 6.522 | 6.475 | 6.513 | 89,161 | -0.01(-0.08%) |
Jul 19, 2019 | 6.685 | 6.761 | 6.511 | 6.519 | 257,153 | -0.22(-3.21%) |
Jul 18, 2019 | 6.765 | 6.765 | 6.705 | 6.734 | 15,004 | -0.00(-0.03%) |
Jul 17, 2019 | 6.727 | 6.760 | 6.675 | 6.736 | 29,292 | +0.08(+1.17%) |
Jul 16, 2019 | 6.625 | 6.723 | 6.625 | 6.659 | 19,503 | +0.01(+0.20%) |
Jul 15, 2019 | 6.689 | 6.763 | 6.617 | 6.646 | 45,242 | -0.10(-1.43%) |
Jul 12, 2019 | 6.723 | 6.742 | 6.628 | 6.742 | 21,649 | +0.02(+0.28%) |
Jul 11, 2019 | 6.628 | 6.742 | 6.590 | 6.723 | 38,438 | +0.09(+1.32%) |
Jul 10, 2019 | 6.651 | 6.651 | 6.522 | 6.635 | 37,947 | +0.08(+1.26%) |
Jul 09, 2019 | 6.492 | 6.665 | 6.477 | 6.553 | 39,008 | -0.01(-0.12%) |
Jul 08, 2019 | 6.697 | 6.731 | 6.244 | 6.560 | 251,595 | -0.20(-2.99%) |
Jul 05, 2019 | 6.727 | 6.763 | 6.675 | 6.763 | 20,329 | +0.03(+0.45%) |
Jul 03, 2019 | 6.727 | 6.787 | 6.626 | 6.732 | 10,560 | +0.02(+0.37%) |
Jul 02, 2019 | 6.878 | 6.878 | 6.632 | 6.708 | 67,403 | -0.12(-1.77%) |