Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.199 | 6.211 | 6.175 | 6.199 | 322,045 | +0.01(+0.10%) |
Sep 27, 2019 | 6.205 | 6.217 | 6.169 | 6.193 | 302,456 | +0.02(+0.29%) |
Sep 26, 2019 | 6.211 | 6.214 | 6.175 | 6.175 | 276,178 | -0.03(-0.48%) |
Sep 25, 2019 | 6.187 | 6.217 | 6.181 | 6.205 | 244,609 | +0.02(+0.29%) |
Sep 24, 2019 | 6.199 | 6.201 | 6.163 | 6.187 | 275,796 | +0.01(+0.10%) |
Sep 23, 2019 | 6.157 | 6.217 | 6.157 | 6.181 | 371,286 | +0.01(+0.19%) |
Sep 20, 2019 | 6.169 | 6.187 | 6.163 | 6.169 | 307,788 | +0.00(+0.00%) |
Sep 19, 2019 | 6.187 | 6.193 | 6.161 | 6.169 | 307,902 | +0.01(+0.10%) |
Sep 18, 2019 | 6.181 | 6.205 | 6.151 | 6.163 | 342,142 | -0.01(-0.19%) |
Sep 17, 2019 | 6.217 | 6.223 | 6.169 | 6.175 | 282,620 | -0.03(-0.48%) |
Sep 16, 2019 | 6.229 | 6.259 | 6.145 | 6.205 | 267,044 | -0.02(-0.29%) |
Sep 13, 2019 | 6.253 | 6.259 | 6.204 | 6.223 | 213,635 | -0.03(-0.48%) |
Sep 12, 2019 | 6.253 | 6.259 | 6.235 | 6.253 | 200,456 | +0.02(+0.29%) |
Sep 11, 2019 | 6.265 | 6.271 | 6.223 | 6.235 | 172,454 | -0.02(-0.29%) |
Sep 10, 2019 | 6.235 | 6.253 | 6.205 | 6.253 | 250,689 | +0.01(+0.19%) |
Sep 09, 2019 | 6.229 | 6.241 | 6.211 | 6.241 | 322,516 | +0.01(+0.19%) |
Sep 06, 2019 | 6.205 | 6.229 | 6.205 | 6.229 | 270,528 | +0.01(+0.19%) |
Sep 05, 2019 | 6.187 | 6.229 | 6.175 | 6.217 | 301,332 | +0.05(+0.87%) |
Sep 04, 2019 | 6.152 | 6.175 | 6.152 | 6.163 | 348,917 | +0.01(+0.19%) |
Sep 03, 2019 | 6.152 | 6.166 | 6.088 | 6.152 | 384,109 | +0.00(+0.00%) |
Aug 30, 2019 | 6.140 | 6.161 | 6.128 | 6.152 | 276,069 | +0.00(+0.00%) |
Aug 29, 2019 | 6.140 | 6.163 | 6.113 | 6.152 | 304,791 | +0.04(+0.58%) |
Aug 28, 2019 | 6.050 | 6.128 | 6.050 | 6.116 | 214,511 | +0.04(+0.69%) |
Aug 27, 2019 | 6.140 | 6.152 | 6.068 | 6.074 | 302,078 | -0.05(-0.87%) |
Aug 26, 2019 | 6.146 | 6.157 | 6.110 | 6.128 | 158,399 | -0.01(-0.10%) |
Aug 23, 2019 | 6.157 | 6.175 | 6.110 | 6.134 | 226,363 | -0.04(-0.68%) |
Aug 22, 2019 | 6.181 | 6.187 | 6.157 | 6.175 | 188,489 | +0.00(+0.00%) |
Aug 21, 2019 | 6.181 | 6.185 | 6.134 | 6.175 | 370,976 | +0.02(+0.39%) |
Aug 20, 2019 | 6.146 | 6.169 | 6.128 | 6.152 | 327,450 | +0.03(+0.49%) |
Aug 19, 2019 | 6.134 | 6.160 | 6.098 | 6.122 | 418,430 | +0.03(+0.49%) |
Aug 16, 2019 | 5.973 | 6.134 | 5.973 | 6.092 | 617,294 | +0.15(+2.51%) |
Aug 15, 2019 | 6.140 | 6.157 | 5.866 | 5.943 | 1,481,569 | -0.18(-3.01%) |
Aug 14, 2019 | 6.330 | 6.330 | 6.026 | 6.128 | 1,151,194 | -0.21(-3.38%) |
Aug 13, 2019 | 6.372 | 6.372 | 6.342 | 6.342 | 276,021 | -0.04(-0.56%) |
Aug 12, 2019 | 6.384 | 6.390 | 6.354 | 6.378 | 207,492 | +0.00(+0.00%) |
Aug 09, 2019 | 6.390 | 6.396 | 6.356 | 6.378 | 202,854 | +0.01(+0.09%) |
Aug 08, 2019 | 6.354 | 6.378 | 6.336 | 6.372 | 294,157 | +0.01(+0.19%) |
Aug 07, 2019 | 6.342 | 6.366 | 6.307 | 6.360 | 200,447 | -0.01(-0.09%) |
Aug 06, 2019 | 6.325 | 6.366 | 6.325 | 6.366 | 270,850 | +0.05(+0.84%) |
Aug 05, 2019 | 6.342 | 6.342 | 6.283 | 6.313 | 453,568 | -0.04(-0.65%) |
Aug 02, 2019 | 6.342 | 6.372 | 6.336 | 6.354 | 363,232 | +0.02(+0.37%) |
Aug 01, 2019 | 6.336 | 6.363 | 6.330 | 6.330 | 362,942 | +0.01(+0.09%) |
Jul 31, 2019 | 6.313 | 6.336 | 6.295 | 6.325 | 254,137 | +0.01(+0.09%) |
Jul 30, 2019 | 6.325 | 6.336 | 6.313 | 6.319 | 223,254 | -0.01(-0.09%) |
Jul 29, 2019 | 6.319 | 6.325 | 6.295 | 6.325 | 208,659 | +0.01(+0.09%) |
Jul 26, 2019 | 6.319 | 6.319 | 6.289 | 6.319 | 299,958 | +0.01(+0.09%) |
Jul 25, 2019 | 6.319 | 6.319 | 6.295 | 6.313 | 257,512 | +0.02(+0.28%) |
Jul 24, 2019 | 6.319 | 6.319 | 6.295 | 6.295 | 247,422 | -0.02(-0.37%) |
Jul 23, 2019 | 6.301 | 6.319 | 6.295 | 6.319 | 266,822 | +0.02(+0.28%) |
Jul 22, 2019 | 6.295 | 6.307 | 6.283 | 6.301 | 280,216 | +0.02(+0.28%) |
Jul 19, 2019 | 6.271 | 6.301 | 6.271 | 6.283 | 186,606 | +0.02(+0.28%) |
Jul 18, 2019 | 6.289 | 6.295 | 6.254 | 6.265 | 240,848 | -0.02(-0.28%) |
Jul 17, 2019 | 6.301 | 6.313 | 6.242 | 6.283 | 376,226 | -0.02(-0.28%) |
Jul 16, 2019 | 6.336 | 6.336 | 6.289 | 6.301 | 232,798 | -0.02(-0.37%) |
Jul 15, 2019 | 6.313 | 6.330 | 6.307 | 6.325 | 180,521 | +0.00(+0.00%) |
Jul 12, 2019 | 6.325 | 6.342 | 6.297 | 6.325 | 266,122 | +0.00(+0.00%) |
Jul 11, 2019 | 6.307 | 6.342 | 6.307 | 6.325 | 405,985 | +0.04(+0.56%) |
Jul 10, 2019 | 6.295 | 6.330 | 6.266 | 6.289 | 398,651 | +0.03(+0.47%) |
Jul 09, 2019 | 6.295 | 6.307 | 6.254 | 6.260 | 313,509 | -0.05(-0.74%) |
Jul 08, 2019 | 6.307 | 6.307 | 6.277 | 6.307 | 271,886 | +0.01(+0.19%) |
Jul 05, 2019 | 6.277 | 6.307 | 6.242 | 6.295 | 238,123 | +0.02(+0.28%) |
Jul 03, 2019 | 6.277 | 6.301 | 6.260 | 6.277 | 281,929 | +0.01(+0.09%) |
Jul 02, 2019 | 6.242 | 6.272 | 6.232 | 6.272 | 401,298 | +0.06(+0.94%) |