Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.118 | 6.135 | 6.049 | 6.110 | 65,218 | +0.02(+0.28%) |
Nov 27, 2019 | 6.101 | 6.101 | 5.973 | 6.092 | 194,493 | +0.03(+0.57%) |
Nov 26, 2019 | 6.170 | 6.187 | 6.028 | 6.058 | 100,432 | -0.11(-1.82%) |
Nov 25, 2019 | 6.110 | 6.187 | 6.110 | 6.170 | 108,844 | +0.03(+0.56%) |
Nov 22, 2019 | 6.101 | 6.153 | 6.066 | 6.135 | 146,334 | +0.03(+0.42%) |
Nov 21, 2019 | 6.032 | 6.118 | 5.980 | 6.110 | 203,561 | +0.13(+2.16%) |
Nov 20, 2019 | 5.920 | 6.006 | 5.886 | 5.980 | 240,185 | +0.06(+1.02%) |
Nov 19, 2019 | 6.015 | 6.015 | 5.860 | 5.920 | 245,807 | -0.03(-0.58%) |
Nov 18, 2019 | 6.110 | 6.110 | 5.946 | 5.955 | 152,266 | -0.14(-2.26%) |
Nov 15, 2019 | 6.006 | 6.118 | 6.006 | 6.092 | 133,917 | +0.09(+1.45%) |
Nov 14, 2019 | 6.056 | 6.081 | 5.972 | 6.005 | 127,250 | -0.03(-0.42%) |
Nov 13, 2019 | 6.022 | 6.064 | 5.984 | 6.031 | 94,260 | +0.01(+0.14%) |
Nov 12, 2019 | 6.064 | 6.115 | 6.014 | 6.022 | 104,625 | +0.00(+0.00%) |
Nov 11, 2019 | 6.039 | 6.047 | 5.997 | 6.022 | 98,648 | -0.04(-0.69%) |
Nov 08, 2019 | 6.039 | 6.089 | 5.989 | 6.064 | 183,334 | -0.02(-0.28%) |
Nov 07, 2019 | 6.190 | 6.203 | 6.047 | 6.081 | 153,073 | -0.05(-0.82%) |
Nov 06, 2019 | 6.216 | 6.232 | 6.115 | 6.132 | 92,815 | -0.07(-1.09%) |
Nov 05, 2019 | 6.291 | 6.308 | 6.165 | 6.199 | 180,215 | -0.08(-1.34%) |
Nov 04, 2019 | 6.249 | 6.329 | 6.249 | 6.283 | 186,253 | +0.08(+1.36%) |
Nov 01, 2019 | 6.157 | 6.224 | 6.139 | 6.199 | 365,836 | +0.09(+1.52%) |
Oct 31, 2019 | 6.132 | 6.161 | 6.064 | 6.106 | 91,205 | -0.04(-0.68%) |
Oct 30, 2019 | 6.148 | 6.199 | 6.115 | 6.148 | 132,586 | -0.02(-0.27%) |
Oct 29, 2019 | 6.174 | 6.207 | 6.132 | 6.165 | 158,411 | +0.01(+0.14%) |
Oct 28, 2019 | 6.216 | 6.291 | 6.148 | 6.157 | 113,975 | -0.06(-0.95%) |
Oct 25, 2019 | 6.190 | 6.258 | 6.174 | 6.216 | 251,579 | -0.03(-0.54%) |
Oct 24, 2019 | 6.300 | 6.308 | 6.216 | 6.249 | 98,901 | -0.01(-0.13%) |
Oct 23, 2019 | 6.274 | 6.300 | 6.241 | 6.258 | 95,355 | +0.01(+0.13%) |
Oct 22, 2019 | 6.241 | 6.342 | 6.241 | 6.249 | 105,362 | +0.02(+0.27%) |
Oct 21, 2019 | 6.283 | 6.283 | 6.224 | 6.232 | 50,142 | -0.03(-0.54%) |
Oct 18, 2019 | 6.199 | 6.300 | 6.191 | 6.266 | 83,106 | +0.10(+1.64%) |
Oct 17, 2019 | 6.207 | 6.216 | 6.165 | 6.165 | 92,808 | -0.01(-0.14%) |
Oct 16, 2019 | 6.232 | 6.258 | 6.157 | 6.174 | 95,546 | -0.03(-0.54%) |
Oct 15, 2019 | 6.249 | 6.317 | 6.182 | 6.207 | 254,627 | -0.06(-0.94%) |
Oct 14, 2019 | 6.317 | 6.317 | 6.241 | 6.266 | 98,077 | -0.10(-1.59%) |
Oct 11, 2019 | 6.350 | 6.379 | 6.317 | 6.367 | 97,493 | +0.08(+1.20%) |
Oct 10, 2019 | 6.283 | 6.300 | 6.258 | 6.291 | 145,825 | -0.01(-0.13%) |
Oct 09, 2019 | 6.359 | 6.375 | 6.241 | 6.300 | 104,731 | -0.04(-0.66%) |
Oct 08, 2019 | 6.443 | 6.443 | 6.274 | 6.342 | 114,309 | -0.13(-1.95%) |
Oct 07, 2019 | 6.535 | 6.535 | 6.443 | 6.468 | 100,833 | -0.06(-0.90%) |
Oct 04, 2019 | 6.518 | 6.560 | 6.460 | 6.527 | 95,352 | +0.06(+0.91%) |
Oct 03, 2019 | 6.426 | 6.468 | 6.317 | 6.468 | 105,096 | +0.00(+0.00%) |
Oct 02, 2019 | 6.552 | 6.552 | 6.382 | 6.468 | 169,780 | -0.09(-1.41%) |
Oct 01, 2019 | 6.586 | 6.628 | 6.533 | 6.560 | 82,323 | -0.05(-0.76%) |
Sep 30, 2019 | 6.611 | 6.636 | 6.560 | 6.611 | 109,256 | +0.03(+0.38%) |
Sep 27, 2019 | 6.560 | 6.619 | 6.560 | 6.586 | 178,697 | -0.01(-0.13%) |
Sep 26, 2019 | 6.560 | 6.594 | 6.511 | 6.594 | 43,398 | +0.01(+0.13%) |
Sep 25, 2019 | 6.594 | 6.624 | 6.527 | 6.586 | 123,889 | -0.08(-1.26%) |
Sep 24, 2019 | 6.771 | 6.779 | 6.628 | 6.670 | 125,788 | -0.08(-1.25%) |
Sep 23, 2019 | 6.779 | 6.779 | 6.729 | 6.754 | 97,815 | +0.00(+0.00%) |
Sep 20, 2019 | 6.703 | 6.804 | 6.703 | 6.754 | 94,996 | +0.07(+1.07%) |
Sep 19, 2019 | 6.746 | 6.754 | 6.670 | 6.682 | 121,360 | -0.03(-0.44%) |
Sep 18, 2019 | 6.720 | 6.771 | 6.695 | 6.712 | 79,150 | -0.05(-0.75%) |
Sep 17, 2019 | 6.813 | 6.838 | 6.737 | 6.762 | 68,772 | -0.07(-0.99%) |
Sep 16, 2019 | 6.863 | 6.973 | 6.813 | 6.830 | 199,450 | +0.11(+1.63%) |
Sep 13, 2019 | 6.653 | 6.729 | 6.653 | 6.720 | 68,007 | +0.10(+1.52%) |
Sep 12, 2019 | 6.636 | 6.653 | 6.597 | 6.619 | 76,938 | -0.07(-1.01%) |
Sep 11, 2019 | 6.645 | 6.712 | 6.635 | 6.687 | 63,028 | +0.05(+0.76%) |
Sep 10, 2019 | 6.594 | 6.678 | 6.594 | 6.636 | 119,711 | +0.07(+1.02%) |
Sep 09, 2019 | 6.468 | 6.569 | 6.451 | 6.569 | 157,089 | +0.14(+2.23%) |
Sep 06, 2019 | 6.434 | 6.451 | 6.359 | 6.426 | 87,030 | -0.02(-0.26%) |
Sep 05, 2019 | 6.493 | 6.527 | 6.443 | 6.443 | 129,476 | +0.01(+0.13%) |
Sep 04, 2019 | 6.443 | 6.460 | 6.409 | 6.434 | 147,577 | +0.03(+0.53%) |