Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.307 | 6.342 | 6.249 | 6.330 | 33,597 | +0.01(+0.18%) |
Oct 30, 2019 | 6.301 | 6.348 | 6.267 | 6.319 | 16,051 | -0.02(-0.37%) |
Oct 29, 2019 | 6.324 | 6.359 | 6.294 | 6.342 | 20,835 | +0.03(+0.46%) |
Oct 28, 2019 | 6.249 | 6.324 | 6.225 | 6.313 | 30,405 | +0.10(+1.59%) |
Oct 25, 2019 | 6.324 | 6.324 | 6.196 | 6.214 | 53,918 | -0.09(-1.39%) |
Oct 24, 2019 | 6.330 | 6.330 | 6.266 | 6.301 | 19,022 | -0.05(-0.73%) |
Oct 23, 2019 | 6.313 | 6.371 | 6.296 | 6.348 | 43,071 | +0.01(+0.18%) |
Oct 22, 2019 | 6.359 | 6.361 | 6.313 | 6.336 | 60,517 | +0.02(+0.28%) |
Oct 21, 2019 | 6.313 | 6.326 | 6.283 | 6.319 | 29,964 | +0.05(+0.74%) |
Oct 18, 2019 | 6.220 | 6.319 | 6.220 | 6.272 | 37,433 | +0.05(+0.84%) |
Oct 17, 2019 | 6.225 | 6.239 | 6.202 | 6.220 | 25,722 | +0.02(+0.28%) |
Oct 16, 2019 | 6.179 | 6.231 | 6.179 | 6.202 | 35,507 | +0.02(+0.38%) |
Oct 15, 2019 | 6.150 | 6.231 | 6.150 | 6.179 | 28,234 | +0.03(+0.47%) |
Oct 14, 2019 | 6.167 | 6.167 | 6.144 | 6.150 | 9,385 | -0.02(-0.38%) |
Oct 11, 2019 | 6.196 | 6.237 | 6.126 | 6.173 | 30,565 | +0.03(+0.47%) |
Oct 10, 2019 | 6.138 | 6.161 | 6.121 | 6.144 | 34,919 | +0.02(+0.29%) |
Oct 09, 2019 | 6.121 | 6.173 | 6.062 | 6.126 | 40,184 | +0.01(+0.10%) |
Oct 08, 2019 | 6.156 | 6.194 | 6.105 | 6.121 | 20,260 | -0.03(-0.57%) |
Oct 07, 2019 | 6.097 | 6.220 | 6.097 | 6.156 | 44,858 | +0.02(+0.38%) |
Oct 04, 2019 | 6.156 | 6.167 | 6.115 | 6.132 | 40,696 | -0.01(-0.09%) |
Oct 03, 2019 | 6.080 | 6.156 | 6.051 | 6.138 | 21,651 | +0.05(+0.76%) |
Oct 02, 2019 | 6.039 | 6.144 | 5.993 | 6.092 | 225,183 | +0.03(+0.58%) |
Oct 01, 2019 | 6.126 | 6.179 | 6.004 | 6.057 | 46,191 | -0.08(-1.33%) |
Sep 30, 2019 | 6.109 | 6.156 | 6.080 | 6.138 | 52,424 | -0.02(-0.28%) |
Sep 27, 2019 | 6.179 | 6.196 | 6.062 | 6.156 | 103,543 | -0.02(-0.38%) |
Sep 26, 2019 | 6.145 | 6.292 | 6.059 | 6.179 | 113,308 | +0.03(+0.55%) |
Sep 25, 2019 | 6.105 | 6.179 | 6.105 | 6.145 | 52,267 | +0.01(+0.09%) |
Sep 24, 2019 | 6.162 | 6.207 | 6.094 | 6.139 | 77,636 | -0.02(-0.37%) |
Sep 23, 2019 | 6.162 | 6.224 | 6.145 | 6.162 | 57,195 | -0.05(-0.82%) |
Sep 20, 2019 | 6.088 | 6.213 | 6.060 | 6.213 | 160,559 | +0.09(+1.39%) |
Sep 19, 2019 | 6.071 | 6.156 | 6.071 | 6.128 | 47,256 | +0.03(+0.56%) |
Sep 18, 2019 | 6.077 | 6.099 | 6.071 | 6.094 | 42,988 | +0.01(+0.19%) |
Sep 17, 2019 | 6.082 | 6.088 | 5.980 | 6.082 | 52,242 | +0.02(+0.28%) |
Sep 16, 2019 | 6.099 | 6.099 | 6.014 | 6.065 | 74,395 | -0.03(-0.47%) |
Sep 13, 2019 | 6.043 | 6.122 | 6.014 | 6.094 | 81,072 | +0.05(+0.85%) |
Sep 12, 2019 | 6.020 | 6.071 | 6.000 | 6.043 | 49,946 | +0.00(+0.00%) |
Sep 11, 2019 | 6.014 | 6.068 | 5.997 | 6.043 | 31,458 | +0.01(+0.09%) |
Sep 10, 2019 | 5.867 | 6.060 | 5.867 | 6.037 | 109,062 | +0.19(+3.30%) |
Sep 09, 2019 | 5.787 | 5.895 | 5.759 | 5.844 | 55,596 | +0.09(+1.58%) |
Sep 06, 2019 | 5.725 | 5.770 | 5.669 | 5.753 | 62,214 | -0.02(-0.39%) |
Sep 05, 2019 | 5.782 | 5.787 | 5.731 | 5.776 | 51,301 | +0.03(+0.49%) |
Sep 04, 2019 | 5.731 | 5.754 | 5.697 | 5.748 | 101,540 | +0.05(+0.90%) |
Sep 03, 2019 | 5.526 | 5.719 | 5.501 | 5.697 | 205,539 | +0.14(+2.55%) |
Aug 30, 2019 | 5.532 | 5.606 | 5.532 | 5.555 | 54,107 | +0.03(+0.51%) |
Aug 29, 2019 | 5.589 | 5.609 | 5.492 | 5.526 | 91,235 | -0.06(-1.02%) |
Aug 28, 2019 | 5.623 | 5.663 | 5.543 | 5.583 | 91,695 | -0.04(-0.71%) |
Aug 27, 2019 | 5.770 | 5.810 | 5.606 | 5.623 | 127,497 | -0.11(-1.98%) |
Aug 26, 2019 | 5.663 | 5.750 | 5.663 | 5.736 | 75,616 | +0.05(+0.90%) |
Aug 23, 2019 | 5.816 | 5.855 | 5.680 | 5.685 | 109,801 | -0.06(-0.99%) |
Aug 22, 2019 | 5.861 | 5.884 | 5.702 | 5.742 | 130,150 | -0.14(-2.41%) |
Aug 21, 2019 | 6.105 | 6.105 | 5.838 | 5.884 | 120,342 | -0.21(-3.44%) |
Aug 20, 2019 | 6.065 | 6.128 | 6.048 | 6.094 | 36,317 | +0.06(+0.94%) |
Aug 19, 2019 | 6.088 | 6.088 | 6.031 | 6.037 | 78,843 | -0.01(-0.19%) |
Aug 16, 2019 | 5.963 | 6.060 | 5.963 | 6.048 | 116,850 | +0.11(+1.91%) |
Aug 15, 2019 | 5.992 | 6.060 | 5.935 | 5.935 | 118,808 | -0.02(-0.29%) |
Aug 14, 2019 | 6.082 | 6.122 | 5.907 | 5.952 | 169,322 | -0.23(-3.76%) |
Aug 13, 2019 | 6.099 | 6.230 | 6.099 | 6.185 | 35,187 | +0.05(+0.74%) |
Aug 12, 2019 | 6.202 | 6.202 | 6.116 | 6.139 | 43,626 | -0.04(-0.64%) |
Aug 09, 2019 | 6.241 | 6.248 | 6.179 | 6.179 | 47,762 | -0.07(-1.09%) |
Aug 08, 2019 | 6.207 | 6.258 | 6.196 | 6.247 | 46,789 | +0.03(+0.55%) |
Aug 07, 2019 | 6.309 | 6.360 | 6.190 | 6.213 | 93,240 | -0.06(-0.99%) |
Aug 06, 2019 | 6.241 | 6.315 | 6.213 | 6.275 | 86,481 | +0.07(+1.19%) |
Aug 05, 2019 | 6.213 | 6.281 | 6.145 | 6.202 | 90,517 | -0.14(-2.24%) |
Aug 02, 2019 | 6.309 | 6.389 | 6.128 | 6.343 | 84,069 | -0.07(-1.06%) |