Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.449 | 6.461 | 6.382 | 6.449 | 366,600 | +0.00(+0.00%) |
Oct 30, 2019 | 6.424 | 6.449 | 6.423 | 6.449 | 386,335 | +0.06(+0.96%) |
Oct 29, 2019 | 6.443 | 6.461 | 6.363 | 6.388 | 503,453 | -0.07(-1.13%) |
Oct 28, 2019 | 6.449 | 6.461 | 6.437 | 6.461 | 266,571 | +0.02(+0.28%) |
Oct 25, 2019 | 6.461 | 6.473 | 6.440 | 6.443 | 241,044 | -0.02(-0.28%) |
Oct 24, 2019 | 6.455 | 6.473 | 6.440 | 6.461 | 281,391 | +0.00(+0.00%) |
Oct 23, 2019 | 6.449 | 6.467 | 6.424 | 6.461 | 392,679 | +0.02(+0.38%) |
Oct 22, 2019 | 6.437 | 6.443 | 6.424 | 6.437 | 342,346 | +0.01(+0.10%) |
Oct 21, 2019 | 6.430 | 6.443 | 6.418 | 6.430 | 272,465 | +0.01(+0.19%) |
Oct 18, 2019 | 6.437 | 6.437 | 6.405 | 6.418 | 247,921 | -0.01(-0.09%) |
Oct 17, 2019 | 6.394 | 6.430 | 6.394 | 6.424 | 289,994 | +0.04(+0.57%) |
Oct 16, 2019 | 6.369 | 6.388 | 6.351 | 6.388 | 237,779 | +0.01(+0.19%) |
Oct 15, 2019 | 6.363 | 6.388 | 6.351 | 6.375 | 302,014 | +0.01(+0.19%) |
Oct 14, 2019 | 6.357 | 6.369 | 6.339 | 6.363 | 225,654 | +0.01(+0.19%) |
Oct 11, 2019 | 6.333 | 6.363 | 6.333 | 6.351 | 245,793 | +0.01(+0.19%) |
Oct 10, 2019 | 6.357 | 6.368 | 6.302 | 6.339 | 346,805 | -0.01(-0.19%) |
Oct 09, 2019 | 6.333 | 6.357 | 6.333 | 6.351 | 391,785 | +0.02(+0.38%) |
Oct 08, 2019 | 6.333 | 6.345 | 6.315 | 6.327 | 289,651 | -0.01(-0.10%) |
Oct 07, 2019 | 6.339 | 6.357 | 6.309 | 6.333 | 279,206 | +0.01(+0.14%) |
Oct 04, 2019 | 6.290 | 6.337 | 6.272 | 6.324 | 371,773 | +0.04(+0.63%) |
Oct 03, 2019 | 6.272 | 6.290 | 6.272 | 6.284 | 278,526 | +0.01(+0.10%) |
Oct 02, 2019 | 6.278 | 6.284 | 6.254 | 6.278 | 351,750 | -0.01(-0.10%) |
Oct 01, 2019 | 6.260 | 6.284 | 6.254 | 6.284 | 334,114 | +0.02(+0.39%) |
Sep 30, 2019 | 6.260 | 6.272 | 6.236 | 6.260 | 318,894 | +0.01(+0.10%) |
Sep 27, 2019 | 6.266 | 6.278 | 6.230 | 6.254 | 299,497 | +0.02(+0.29%) |
Sep 26, 2019 | 6.272 | 6.275 | 6.236 | 6.236 | 273,476 | -0.03(-0.48%) |
Sep 25, 2019 | 6.248 | 6.278 | 6.242 | 6.266 | 242,216 | +0.02(+0.29%) |
Sep 24, 2019 | 6.260 | 6.262 | 6.224 | 6.248 | 273,099 | +0.01(+0.10%) |
Sep 23, 2019 | 6.218 | 6.278 | 6.218 | 6.242 | 367,654 | +0.01(+0.19%) |
Sep 20, 2019 | 6.230 | 6.248 | 6.224 | 6.230 | 304,778 | +0.00(+0.00%) |
Sep 19, 2019 | 6.248 | 6.254 | 6.222 | 6.230 | 304,890 | +0.01(+0.10%) |
Sep 18, 2019 | 6.242 | 6.266 | 6.212 | 6.224 | 338,795 | -0.01(-0.19%) |
Sep 17, 2019 | 6.278 | 6.284 | 6.230 | 6.236 | 279,856 | -0.03(-0.48%) |
Sep 16, 2019 | 6.290 | 6.321 | 6.206 | 6.266 | 264,432 | -0.02(-0.29%) |
Sep 13, 2019 | 6.315 | 6.321 | 6.265 | 6.284 | 211,546 | -0.03(-0.48%) |
Sep 12, 2019 | 6.315 | 6.321 | 6.296 | 6.315 | 198,495 | +0.02(+0.29%) |
Sep 11, 2019 | 6.327 | 6.333 | 6.284 | 6.296 | 170,767 | -0.02(-0.29%) |
Sep 10, 2019 | 6.296 | 6.315 | 6.266 | 6.315 | 248,237 | +0.01(+0.19%) |
Sep 09, 2019 | 6.290 | 6.303 | 6.272 | 6.303 | 319,361 | +0.01(+0.19%) |
Sep 06, 2019 | 6.266 | 6.290 | 6.266 | 6.290 | 267,882 | +0.01(+0.19%) |
Sep 05, 2019 | 6.248 | 6.290 | 6.236 | 6.278 | 298,384 | +0.05(+0.87%) |
Sep 04, 2019 | 6.212 | 6.236 | 6.212 | 6.224 | 345,504 | +0.01(+0.19%) |
Sep 03, 2019 | 6.212 | 6.227 | 6.149 | 6.212 | 380,352 | +0.00(+0.00%) |
Aug 30, 2019 | 6.200 | 6.222 | 6.188 | 6.212 | 273,369 | +0.00(+0.00%) |
Aug 29, 2019 | 6.200 | 6.224 | 6.173 | 6.212 | 301,810 | +0.04(+0.58%) |
Aug 28, 2019 | 6.110 | 6.188 | 6.110 | 6.176 | 212,413 | +0.04(+0.69%) |
Aug 27, 2019 | 6.200 | 6.212 | 6.128 | 6.134 | 299,123 | -0.05(-0.87%) |
Aug 26, 2019 | 6.206 | 6.218 | 6.170 | 6.188 | 156,849 | -0.01(-0.10%) |
Aug 23, 2019 | 6.218 | 6.236 | 6.170 | 6.194 | 224,149 | -0.04(-0.67%) |
Aug 22, 2019 | 6.242 | 6.248 | 6.218 | 6.236 | 186,646 | +0.00(+0.00%) |
Aug 21, 2019 | 6.242 | 6.247 | 6.194 | 6.236 | 367,347 | +0.02(+0.39%) |
Aug 20, 2019 | 6.206 | 6.230 | 6.188 | 6.212 | 324,246 | +0.03(+0.49%) |
Aug 19, 2019 | 6.194 | 6.221 | 6.158 | 6.182 | 414,337 | +0.03(+0.49%) |
Aug 16, 2019 | 6.032 | 6.194 | 6.032 | 6.152 | 611,256 | +0.15(+2.51%) |
Aug 15, 2019 | 6.200 | 6.218 | 5.924 | 6.002 | 1,467,077 | -0.19(-3.01%) |
Aug 14, 2019 | 6.393 | 6.393 | 6.086 | 6.188 | 1,139,933 | -0.22(-3.38%) |
Aug 13, 2019 | 6.435 | 6.435 | 6.405 | 6.405 | 273,321 | -0.04(-0.56%) |
Aug 12, 2019 | 6.447 | 6.453 | 6.417 | 6.441 | 205,462 | +0.00(+0.00%) |
Aug 09, 2019 | 6.453 | 6.459 | 6.419 | 6.441 | 200,869 | +0.01(+0.09%) |
Aug 08, 2019 | 6.417 | 6.441 | 6.399 | 6.435 | 291,279 | +0.01(+0.19%) |
Aug 07, 2019 | 6.405 | 6.429 | 6.369 | 6.423 | 198,486 | -0.01(-0.09%) |
Aug 06, 2019 | 6.387 | 6.429 | 6.387 | 6.429 | 268,201 | +0.05(+0.84%) |
Aug 05, 2019 | 6.405 | 6.405 | 6.345 | 6.375 | 449,131 | -0.04(-0.65%) |
Aug 02, 2019 | 6.405 | 6.435 | 6.399 | 6.417 | 359,678 | +0.02(+0.37%) |