Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 6.359 | 6.434 | 6.283 | 6.401 | 194,068 | +0.01(+0.13%) |
Aug 30, 2019 | 6.443 | 6.460 | 6.367 | 6.392 | 244,802 | +0.02(+0.26%) |
Aug 29, 2019 | 6.333 | 6.392 | 6.283 | 6.375 | 272,187 | +0.15(+2.43%) |
Aug 28, 2019 | 6.064 | 6.249 | 6.031 | 6.224 | 248,995 | +0.20(+3.35%) |
Aug 27, 2019 | 6.157 | 6.157 | 5.989 | 6.022 | 189,755 | -0.09(-1.51%) |
Aug 26, 2019 | 6.174 | 6.174 | 6.098 | 6.115 | 60,717 | +0.01(+0.14%) |
Aug 23, 2019 | 6.258 | 6.266 | 6.106 | 6.106 | 136,014 | -0.20(-3.20%) |
Aug 22, 2019 | 6.426 | 6.460 | 6.308 | 6.308 | 90,274 | -0.10(-1.57%) |
Aug 21, 2019 | 6.417 | 6.485 | 6.384 | 6.409 | 201,205 | +0.03(+0.40%) |
Aug 20, 2019 | 6.401 | 6.460 | 6.375 | 6.384 | 138,001 | +0.00(+0.00%) |
Aug 19, 2019 | 6.325 | 6.417 | 6.325 | 6.384 | 123,139 | +0.11(+1.74%) |
Aug 16, 2019 | 6.148 | 6.308 | 6.140 | 6.274 | 135,539 | +0.17(+2.75%) |
Aug 15, 2019 | 6.148 | 6.165 | 6.081 | 6.106 | 184,390 | -0.06(-0.94%) |
Aug 14, 2019 | 6.329 | 6.329 | 6.099 | 6.164 | 228,378 | -0.20(-3.10%) |
Aug 13, 2019 | 6.288 | 6.370 | 6.288 | 6.362 | 166,428 | +0.07(+1.04%) |
Aug 12, 2019 | 6.312 | 6.345 | 6.247 | 6.296 | 187,759 | -0.06(-0.91%) |
Aug 09, 2019 | 6.427 | 6.439 | 6.329 | 6.353 | 99,889 | -0.03(-0.51%) |
Aug 08, 2019 | 6.320 | 6.386 | 6.296 | 6.386 | 191,898 | +0.08(+1.30%) |
Aug 07, 2019 | 6.337 | 6.337 | 6.189 | 6.304 | 185,889 | -0.10(-1.54%) |
Aug 06, 2019 | 6.460 | 6.493 | 6.312 | 6.403 | 170,771 | -0.06(-0.89%) |
Aug 05, 2019 | 6.649 | 6.649 | 6.394 | 6.460 | 303,314 | -0.25(-3.79%) |
Aug 02, 2019 | 6.789 | 6.791 | 6.649 | 6.715 | 92,710 | -0.06(-0.85%) |
Aug 01, 2019 | 6.846 | 6.873 | 6.756 | 6.773 | 148,814 | -0.09(-1.32%) |
Jul 31, 2019 | 6.863 | 6.942 | 6.830 | 6.863 | 98,863 | -0.03(-0.48%) |
Jul 30, 2019 | 6.896 | 6.896 | 6.818 | 6.896 | 81,720 | -0.02(-0.24%) |
Jul 29, 2019 | 7.003 | 7.003 | 6.897 | 6.912 | 42,807 | -0.12(-1.64%) |
Jul 26, 2019 | 7.183 | 7.183 | 7.019 | 7.027 | 62,293 | -0.11(-1.50%) |
Jul 25, 2019 | 7.208 | 7.208 | 7.118 | 7.134 | 124,381 | -0.07(-1.03%) |
Jul 24, 2019 | 7.200 | 7.225 | 7.159 | 7.208 | 74,874 | +0.00(+0.00%) |
Jul 23, 2019 | 7.208 | 7.241 | 7.192 | 7.208 | 94,657 | +0.02(+0.23%) |
Jul 22, 2019 | 7.208 | 7.241 | 7.183 | 7.192 | 73,801 | +0.00(+0.00%) |
Jul 19, 2019 | 7.159 | 7.192 | 7.134 | 7.192 | 54,020 | +0.04(+0.57%) |
Jul 18, 2019 | 7.216 | 7.216 | 7.068 | 7.151 | 165,139 | -0.07(-0.91%) |
Jul 17, 2019 | 7.266 | 7.266 | 7.175 | 7.216 | 64,720 | -0.07(-0.90%) |
Jul 16, 2019 | 7.274 | 7.331 | 7.266 | 7.282 | 115,409 | +0.02(+0.34%) |
Jul 15, 2019 | 7.364 | 7.389 | 7.257 | 7.257 | 38,113 | -0.10(-1.34%) |
Jul 12, 2019 | 7.356 | 7.414 | 7.323 | 7.356 | 51,708 | +0.00(+0.00%) |
Jul 11, 2019 | 7.348 | 7.422 | 7.323 | 7.356 | 74,384 | -0.01(-0.11%) |
Jul 10, 2019 | 7.274 | 7.364 | 7.274 | 7.364 | 36,220 | +0.13(+1.82%) |
Jul 09, 2019 | 7.192 | 7.249 | 7.183 | 7.233 | 158,673 | +0.02(+0.34%) |
Jul 08, 2019 | 7.208 | 7.249 | 7.183 | 7.208 | 45,144 | -0.01(-0.11%) |
Jul 05, 2019 | 7.175 | 7.216 | 7.134 | 7.216 | 45,017 | +0.04(+0.57%) |
Jul 03, 2019 | 7.101 | 7.175 | 7.077 | 7.175 | 40,393 | +0.09(+1.28%) |
Jul 02, 2019 | 7.093 | 7.118 | 7.044 | 7.085 | 69,907 | -0.01(-0.12%) |