Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.211 | 6.251 | 6.180 | 6.251 | 133,410 | +0.08(+1.28%) |
Sep 27, 2019 | 6.164 | 6.180 | 6.141 | 6.172 | 43,768 | +0.01(+0.13%) |
Sep 26, 2019 | 6.148 | 6.172 | 6.109 | 6.164 | 65,707 | +0.05(+0.77%) |
Sep 25, 2019 | 6.117 | 6.132 | 6.081 | 6.117 | 77,661 | +0.00(+0.00%) |
Sep 24, 2019 | 6.172 | 6.172 | 6.069 | 6.117 | 162,113 | -0.03(-0.51%) |
Sep 23, 2019 | 6.203 | 6.227 | 6.101 | 6.148 | 88,635 | -0.04(-0.64%) |
Sep 20, 2019 | 6.180 | 6.219 | 6.180 | 6.188 | 22,074 | -0.02(-0.38%) |
Sep 19, 2019 | 6.164 | 6.219 | 6.149 | 6.211 | 60,779 | +0.08(+1.29%) |
Sep 18, 2019 | 6.101 | 6.148 | 6.101 | 6.132 | 47,107 | +0.05(+0.78%) |
Sep 17, 2019 | 6.101 | 6.140 | 6.046 | 6.085 | 177,485 | +0.01(+0.15%) |
Sep 16, 2019 | 6.107 | 6.123 | 6.068 | 6.076 | 84,496 | -0.03(-0.51%) |
Sep 13, 2019 | 6.249 | 6.249 | 6.021 | 6.107 | 122,163 | -0.14(-2.26%) |
Sep 12, 2019 | 6.319 | 6.327 | 6.233 | 6.249 | 52,964 | -0.06(-1.00%) |
Sep 11, 2019 | 6.249 | 6.327 | 6.249 | 6.312 | 91,916 | +0.06(+1.01%) |
Sep 10, 2019 | 6.217 | 6.264 | 6.217 | 6.249 | 21,637 | +0.01(+0.13%) |
Sep 09, 2019 | 6.249 | 6.249 | 6.137 | 6.241 | 135,895 | -0.02(-0.38%) |
Sep 06, 2019 | 6.296 | 6.335 | 6.241 | 6.264 | 68,024 | -0.02(-0.37%) |
Sep 05, 2019 | 6.327 | 6.366 | 6.288 | 6.288 | 84,694 | -0.06(-0.99%) |
Sep 04, 2019 | 6.335 | 6.366 | 6.312 | 6.351 | 29,543 | +0.01(+0.12%) |
Sep 03, 2019 | 6.304 | 6.374 | 6.304 | 6.343 | 77,625 | +0.05(+0.87%) |
Aug 30, 2019 | 6.312 | 6.335 | 6.288 | 6.288 | 92,100 | -0.03(-0.50%) |
Aug 29, 2019 | 6.249 | 6.319 | 6.249 | 6.319 | 107,860 | +0.02(+0.37%) |
Aug 28, 2019 | 6.264 | 6.296 | 6.254 | 6.296 | 92,077 | +0.07(+1.13%) |
Aug 27, 2019 | 6.202 | 6.249 | 6.202 | 6.225 | 75,955 | +0.03(+0.51%) |
Aug 26, 2019 | 6.186 | 6.225 | 6.162 | 6.194 | 90,998 | +0.02(+0.25%) |
Aug 23, 2019 | 6.155 | 6.202 | 6.147 | 6.178 | 78,469 | +0.02(+0.38%) |
Aug 22, 2019 | 6.202 | 6.233 | 6.147 | 6.155 | 63,905 | -0.03(-0.51%) |
Aug 21, 2019 | 6.264 | 6.280 | 6.178 | 6.186 | 83,190 | -0.08(-1.25%) |
Aug 20, 2019 | 6.202 | 6.280 | 6.202 | 6.264 | 106,100 | +0.06(+1.01%) |
Aug 19, 2019 | 6.162 | 6.202 | 6.147 | 6.202 | 70,903 | +0.03(+0.51%) |
Aug 16, 2019 | 6.162 | 6.209 | 6.132 | 6.170 | 111,080 | +0.01(+0.13%) |
Aug 15, 2019 | 6.170 | 6.194 | 6.147 | 6.162 | 45,887 | +0.01(+0.13%) |
Aug 14, 2019 | 6.186 | 6.202 | 6.147 | 6.155 | 76,504 | -0.02(-0.38%) |
Aug 13, 2019 | 6.202 | 6.241 | 6.166 | 6.178 | 96,715 | -0.01(-0.23%) |
Aug 12, 2019 | 6.192 | 6.239 | 6.177 | 6.192 | 111,929 | +0.02(+0.25%) |
Aug 09, 2019 | 6.169 | 6.185 | 6.155 | 6.177 | 72,773 | +0.02(+0.25%) |
Aug 08, 2019 | 6.138 | 6.161 | 6.122 | 6.161 | 52,506 | +0.02(+0.25%) |
Aug 07, 2019 | 6.185 | 6.192 | 6.123 | 6.146 | 187,126 | -0.02(-0.38%) |
Aug 06, 2019 | 6.153 | 6.177 | 6.146 | 6.169 | 46,201 | +0.02(+0.38%) |
Aug 05, 2019 | 6.130 | 6.169 | 6.130 | 6.146 | 62,678 | +0.02(+0.38%) |
Aug 02, 2019 | 6.114 | 6.138 | 6.106 | 6.122 | 76,354 | -0.01(-0.13%) |
Aug 01, 2019 | 6.099 | 6.130 | 6.091 | 6.130 | 173,739 | +0.03(+0.51%) |
Jul 31, 2019 | 6.091 | 6.099 | 6.054 | 6.099 | 86,963 | +0.01(+0.13%) |
Jul 30, 2019 | 6.052 | 6.091 | 6.005 | 6.091 | 148,587 | +0.03(+0.52%) |
Jul 29, 2019 | 6.060 | 6.060 | 6.036 | 6.060 | 123,995 | +0.02(+0.39%) |
Jul 26, 2019 | 6.020 | 6.036 | 6.005 | 6.036 | 74,563 | +0.02(+0.39%) |
Jul 25, 2019 | 5.997 | 6.020 | 5.997 | 6.013 | 38,843 | +0.01(+0.13%) |
Jul 24, 2019 | 6.013 | 6.013 | 5.997 | 6.005 | 89,445 | +0.00(+0.00%) |
Jul 23, 2019 | 6.028 | 6.044 | 5.997 | 6.005 | 107,701 | -0.01(-0.13%) |
Jul 22, 2019 | 6.013 | 6.036 | 5.997 | 6.013 | 99,127 | +0.00(+0.00%) |
Jul 19, 2019 | 5.997 | 6.013 | 5.997 | 6.013 | 74,435 | +0.02(+0.39%) |
Jul 18, 2019 | 6.013 | 6.013 | 5.989 | 5.989 | 82,828 | +0.00(+0.00%) |
Jul 17, 2019 | 6.005 | 6.019 | 5.989 | 5.989 | 109,542 | +0.00(+0.00%) |
Jul 16, 2019 | 6.013 | 6.013 | 5.989 | 5.989 | 168,975 | -0.05(-0.76%) |
Jul 15, 2019 | 6.012 | 6.035 | 5.996 | 6.035 | 200,648 | +0.03(+0.52%) |
Jul 12, 2019 | 5.996 | 6.012 | 5.988 | 6.004 | 73,071 | +0.02(+0.26%) |
Jul 11, 2019 | 5.973 | 5.988 | 5.957 | 5.988 | 159,753 | +0.02(+0.39%) |
Jul 10, 2019 | 5.973 | 5.996 | 5.957 | 5.965 | 142,773 | +0.01(+0.13%) |
Jul 09, 2019 | 5.957 | 5.980 | 5.957 | 5.957 | 89,926 | -0.01(-0.13%) |
Jul 08, 2019 | 5.965 | 5.982 | 5.957 | 5.965 | 95,124 | +0.00(+0.00%) |
Jul 05, 2019 | 5.973 | 5.973 | 5.957 | 5.965 | 108,900 | +0.00(+0.00%) |
Jul 03, 2019 | 5.965 | 5.988 | 5.957 | 5.965 | 116,990 | -0.01(-0.13%) |
Jul 02, 2019 | 5.973 | 5.996 | 5.957 | 5.973 | 109,181 | +0.01(+0.13%) |