Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.470 | 6.488 | 6.453 | 6.488 | 13,050 | +0.02(+0.36%) |
Nov 27, 2019 | 6.406 | 6.464 | 6.383 | 6.464 | 22,322 | +0.06(+0.91%) |
Nov 26, 2019 | 6.406 | 6.458 | 6.386 | 6.406 | 54,450 | +0.02(+0.36%) |
Nov 25, 2019 | 6.377 | 6.423 | 6.342 | 6.383 | 40,210 | -0.01(-0.18%) |
Nov 22, 2019 | 6.418 | 6.418 | 6.354 | 6.394 | 17,858 | -0.01(-0.18%) |
Nov 21, 2019 | 6.319 | 6.406 | 6.313 | 6.406 | 66,218 | +0.11(+1.76%) |
Nov 20, 2019 | 6.301 | 6.400 | 6.295 | 6.295 | 36,188 | -0.03(-0.55%) |
Nov 19, 2019 | 6.400 | 6.423 | 6.249 | 6.330 | 209,126 | -0.09(-1.36%) |
Nov 18, 2019 | 6.290 | 6.418 | 6.290 | 6.418 | 79,388 | +0.11(+1.75%) |
Nov 15, 2019 | 6.295 | 6.313 | 6.284 | 6.307 | 14,423 | +0.01(+0.19%) |
Nov 14, 2019 | 6.237 | 6.344 | 6.237 | 6.295 | 29,782 | +0.03(+0.56%) |
Nov 13, 2019 | 6.290 | 6.295 | 6.220 | 6.260 | 25,987 | -0.07(-1.10%) |
Nov 12, 2019 | 6.290 | 6.356 | 6.258 | 6.330 | 17,353 | +0.02(+0.28%) |
Nov 11, 2019 | 6.324 | 6.353 | 6.295 | 6.313 | 24,282 | -0.04(-0.64%) |
Nov 08, 2019 | 6.243 | 6.371 | 6.243 | 6.354 | 16,484 | +0.08(+1.30%) |
Nov 07, 2019 | 6.266 | 6.301 | 6.213 | 6.272 | 42,033 | +0.01(+0.09%) |
Nov 06, 2019 | 6.249 | 6.284 | 6.161 | 6.266 | 43,302 | +0.05(+0.75%) |
Nov 05, 2019 | 6.231 | 6.249 | 6.104 | 6.220 | 55,585 | +0.00(+0.00%) |
Nov 04, 2019 | 6.272 | 6.324 | 6.179 | 6.220 | 108,773 | -0.09(-1.38%) |
Nov 01, 2019 | 6.348 | 6.383 | 6.290 | 6.307 | 39,665 | -0.02(-0.37%) |
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%) |