Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.550 | 6.620 | 6.537 | 6.610 | 63,062 | +0.04(+0.61%) |
Oct 30, 2019 | 6.530 | 6.590 | 6.520 | 6.570 | 25,606 | +0.01(+0.15%) |
Oct 29, 2019 | 6.620 | 6.620 | 6.524 | 6.560 | 192,898 | -0.05(-0.76%) |
Oct 28, 2019 | 6.540 | 6.640 | 6.540 | 6.610 | 29,880 | +0.11(+1.66%) |
Oct 25, 2019 | 6.482 | 6.520 | 6.470 | 6.502 | 13,300 | +0.02(+0.34%) |
Oct 24, 2019 | 6.450 | 6.491 | 6.442 | 6.480 | 29,097 | +0.03(+0.47%) |
Oct 23, 2019 | 6.402 | 6.450 | 6.402 | 6.450 | 5,949 | +0.01(+0.15%) |
Oct 22, 2019 | 6.430 | 6.450 | 6.410 | 6.440 | 25,030 | -0.05(-0.84%) |
Oct 21, 2019 | 6.490 | 6.500 | 6.450 | 6.495 | 9,808 | +0.00(+0.08%) |
Oct 18, 2019 | 6.450 | 6.500 | 6.450 | 6.490 | 18,700 | +0.03(+0.46%) |
Oct 17, 2019 | 6.560 | 6.570 | 6.455 | 6.460 | 13,435 | -0.07(-1.07%) |
Oct 16, 2019 | 6.580 | 6.580 | 6.490 | 6.530 | 11,420 | -0.10(-1.51%) |
Oct 15, 2019 | 6.560 | 6.640 | 6.560 | 6.630 | 12,454 | +0.04(+0.61%) |
Oct 14, 2019 | 6.590 | 6.620 | 6.590 | 6.590 | 6,320 | +0.05(+0.76%) |
Oct 11, 2019 | 6.490 | 6.573 | 6.481 | 6.540 | 23,300 | -0.01(-0.15%) |
Oct 10, 2019 | 6.550 | 6.560 | 6.510 | 6.550 | 11,377 | +0.01(+0.15%) |
Oct 09, 2019 | 6.580 | 6.600 | 6.540 | 6.540 | 7,684 | -0.05(-0.76%) |
Oct 08, 2019 | 6.620 | 6.650 | 6.578 | 6.590 | 13,804 | -0.05(-0.83%) |
Oct 07, 2019 | 6.750 | 6.750 | 6.530 | 6.645 | 81,793 | -0.10(-1.41%) |
Oct 04, 2019 | 6.780 | 6.780 | 6.710 | 6.740 | 27,300 | +0.02(+0.30%) |
Oct 03, 2019 | 6.740 | 6.750 | 6.660 | 6.720 | 50,362 | -0.06(-0.88%) |
Oct 02, 2019 | 6.750 | 6.790 | 6.750 | 6.780 | 54,929 | +0.04(+0.52%) |
Oct 01, 2019 | 6.701 | 6.760 | 6.701 | 6.745 | 14,729 | +0.08(+1.12%) |
Sep 30, 2019 | 6.667 | 6.734 | 6.661 | 6.670 | 43,313 | +0.02(+0.30%) |
Sep 27, 2019 | 6.640 | 6.650 | 6.585 | 6.650 | 11,000 | +0.00(+0.00%) |
Sep 26, 2019 | 6.670 | 6.680 | 6.620 | 6.650 | 28,621 | -0.02(-0.30%) |
Sep 25, 2019 | 6.600 | 6.690 | 6.580 | 6.670 | 52,398 | +0.13(+1.99%) |
Sep 24, 2019 | 6.500 | 6.590 | 6.500 | 6.540 | 50,792 | +0.10(+1.54%) |
Sep 23, 2019 | 6.470 | 6.490 | 6.440 | 6.441 | 33,998 | +0.04(+0.64%) |
Sep 20, 2019 | 6.400 | 6.400 | 6.362 | 6.400 | 6,500 | +0.00(+0.00%) |
Sep 19, 2019 | 6.440 | 6.450 | 6.360 | 6.400 | 57,371 | -0.01(-0.12%) |
Sep 18, 2019 | 6.450 | 6.450 | 6.400 | 6.407 | 22,703 | -0.05(-0.81%) |
Sep 17, 2019 | 6.470 | 6.480 | 6.420 | 6.460 | 55,117 | -0.01(-0.22%) |
Sep 16, 2019 | 6.650 | 6.650 | 6.474 | 6.474 | 216,971 | +0.12(+1.95%) |
Sep 13, 2019 | 6.323 | 6.357 | 6.320 | 6.350 | 243,800 | +0.05(+0.79%) |
Sep 12, 2019 | 6.320 | 6.327 | 6.280 | 6.300 | 42,001 | -0.03(-0.40%) |
Sep 11, 2019 | 6.320 | 6.350 | 6.300 | 6.325 | 68,211 | -0.01(-0.24%) |
Sep 10, 2019 | 6.400 | 6.400 | 6.320 | 6.340 | 187,234 | +0.00(+0.00%) |
Sep 09, 2019 | 6.400 | 6.400 | 6.330 | 6.340 | 45,900 | -0.04(-0.55%) |
Sep 06, 2019 | 6.330 | 6.390 | 6.330 | 6.375 | 10,700 | +0.01(+0.16%) |
Sep 05, 2019 | 6.380 | 6.380 | 6.343 | 6.364 | 21,621 | -0.04(-0.63%) |
Sep 04, 2019 | 6.430 | 6.433 | 6.390 | 6.405 | 17,184 | -0.01(-0.23%) |
Sep 03, 2019 | 6.520 | 6.529 | 6.420 | 6.420 | 31,448 | -0.07(-1.08%) |
Aug 30, 2019 | 6.520 | 6.533 | 6.460 | 6.490 | 49,100 | -0.01(-0.15%) |
Aug 29, 2019 | 6.585 | 6.585 | 6.500 | 6.500 | 11,712 | -0.09(-1.37%) |
Aug 28, 2019 | 6.534 | 6.590 | 6.534 | 6.590 | 1,996 | +0.04(+0.68%) |
Aug 27, 2019 | 6.580 | 6.580 | 6.500 | 6.545 | 16,712 | -0.04(-0.68%) |
Aug 26, 2019 | 6.611 | 6.650 | 6.585 | 6.590 | 6,215 | -0.02(-0.31%) |
Aug 23, 2019 | 6.660 | 6.660 | 6.611 | 6.611 | 2,700 | -0.08(-1.19%) |
Aug 22, 2019 | 6.630 | 6.700 | 6.630 | 6.690 | 7,340 | +0.06(+0.90%) |
Aug 21, 2019 | 6.670 | 6.675 | 6.610 | 6.630 | 24,096 | +0.01(+0.15%) |
Aug 20, 2019 | 6.620 | 6.640 | 6.620 | 6.620 | 2,818 | -0.01(-0.13%) |
Aug 19, 2019 | 6.660 | 6.660 | 6.621 | 6.628 | 11,224 | -0.07(-1.07%) |
Aug 16, 2019 | 6.710 | 6.735 | 6.691 | 6.700 | 2,000 | +0.00(+0.01%) |
Aug 15, 2019 | 6.710 | 6.740 | 6.698 | 6.699 | 1,316 | +0.01(+0.14%) |
Aug 14, 2019 | 6.730 | 6.730 | 6.680 | 6.690 | 16,799 | -0.06(-0.89%) |
Aug 13, 2019 | 6.630 | 6.790 | 6.630 | 6.750 | 23,263 | +0.05(+0.75%) |
Aug 12, 2019 | 6.780 | 6.790 | 6.670 | 6.700 | 23,743 | -0.17(-2.47%) |
Aug 09, 2019 | 6.740 | 6.870 | 6.740 | 6.870 | 14,700 | +0.19(+2.84%) |
Aug 08, 2019 | 6.650 | 6.680 | 6.630 | 6.680 | 6,529 | +0.08(+1.21%) |
Aug 07, 2019 | 6.720 | 6.730 | 6.600 | 6.600 | 38,051 | -0.15(-2.15%) |
Aug 06, 2019 | 6.800 | 6.815 | 6.730 | 6.745 | 15,685 | -0.05(-0.80%) |
Aug 05, 2019 | 6.750 | 6.870 | 6.740 | 6.800 | 21,957 | -0.08(-1.22%) |
Aug 02, 2019 | 6.862 | 6.900 | 6.862 | 6.884 | 4,500 | -0.06(-0.81%) |