Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.108 | 6.155 | 6.079 | 6.138 | 52,428 | -0.02(-0.28%) |
Sep 27, 2019 | 6.178 | 6.196 | 6.062 | 6.155 | 103,552 | -0.02(-0.38%) |
Sep 26, 2019 | 6.144 | 6.292 | 6.058 | 6.178 | 113,317 | +0.03(+0.55%) |
Sep 25, 2019 | 6.105 | 6.178 | 6.105 | 6.144 | 52,271 | +0.01(+0.09%) |
Sep 24, 2019 | 6.161 | 6.207 | 6.093 | 6.139 | 77,642 | -0.02(-0.37%) |
Sep 23, 2019 | 6.161 | 6.224 | 6.144 | 6.161 | 57,199 | -0.05(-0.82%) |
Sep 20, 2019 | 6.088 | 6.212 | 6.059 | 6.212 | 160,573 | +0.09(+1.39%) |
Sep 19, 2019 | 6.071 | 6.156 | 6.071 | 6.127 | 47,260 | +0.03(+0.56%) |
Sep 18, 2019 | 6.076 | 6.099 | 6.071 | 6.093 | 42,991 | +0.01(+0.19%) |
Sep 17, 2019 | 6.082 | 6.088 | 5.980 | 6.082 | 52,247 | +0.02(+0.28%) |
Sep 16, 2019 | 6.099 | 6.099 | 6.014 | 6.065 | 74,401 | -0.03(-0.47%) |
Sep 13, 2019 | 6.042 | 6.122 | 6.014 | 6.093 | 81,079 | +0.05(+0.85%) |
Sep 12, 2019 | 6.020 | 6.071 | 6.000 | 6.042 | 49,950 | +0.00(+0.00%) |
Sep 11, 2019 | 6.014 | 6.068 | 5.997 | 6.042 | 31,460 | +0.01(+0.09%) |
Sep 10, 2019 | 5.866 | 6.059 | 5.866 | 6.037 | 109,071 | +0.19(+3.30%) |
Sep 09, 2019 | 5.787 | 5.895 | 5.759 | 5.844 | 55,601 | +0.09(+1.58%) |
Sep 06, 2019 | 5.724 | 5.770 | 5.668 | 5.753 | 62,219 | -0.02(-0.39%) |
Sep 05, 2019 | 5.781 | 5.787 | 5.730 | 5.776 | 51,305 | +0.03(+0.49%) |
Sep 04, 2019 | 5.730 | 5.753 | 5.696 | 5.747 | 101,548 | +0.05(+0.90%) |
Sep 03, 2019 | 5.526 | 5.719 | 5.500 | 5.696 | 205,556 | +0.14(+2.55%) |
Aug 30, 2019 | 5.532 | 5.605 | 5.532 | 5.554 | 54,111 | +0.03(+0.51%) |
Aug 29, 2019 | 5.588 | 5.608 | 5.492 | 5.526 | 91,242 | -0.06(-1.02%) |
Aug 28, 2019 | 5.622 | 5.662 | 5.543 | 5.583 | 91,702 | -0.04(-0.71%) |
Aug 27, 2019 | 5.770 | 5.810 | 5.605 | 5.622 | 127,508 | -0.11(-1.98%) |
Aug 26, 2019 | 5.662 | 5.750 | 5.662 | 5.736 | 75,622 | +0.05(+0.90%) |
Aug 23, 2019 | 5.815 | 5.855 | 5.679 | 5.685 | 109,810 | -0.06(-0.99%) |
Aug 22, 2019 | 5.861 | 5.883 | 5.702 | 5.742 | 130,161 | -0.14(-2.41%) |
Aug 21, 2019 | 6.105 | 6.105 | 5.838 | 5.883 | 120,352 | -0.21(-3.44%) |
Aug 20, 2019 | 6.065 | 6.127 | 6.048 | 6.093 | 36,320 | +0.06(+0.94%) |
Aug 19, 2019 | 6.088 | 6.088 | 6.031 | 6.037 | 78,850 | -0.01(-0.19%) |
Aug 16, 2019 | 5.963 | 6.059 | 5.963 | 6.048 | 116,860 | +0.11(+1.91%) |
Aug 15, 2019 | 5.991 | 6.059 | 5.934 | 5.934 | 118,818 | -0.02(-0.29%) |
Aug 14, 2019 | 6.082 | 6.122 | 5.906 | 5.951 | 169,336 | -0.23(-3.76%) |
Aug 13, 2019 | 6.099 | 6.229 | 6.099 | 6.184 | 35,190 | +0.05(+0.74%) |
Aug 12, 2019 | 6.201 | 6.201 | 6.116 | 6.139 | 43,629 | -0.04(-0.64%) |
Aug 09, 2019 | 6.241 | 6.248 | 6.178 | 6.178 | 47,766 | -0.07(-1.09%) |
Aug 08, 2019 | 6.207 | 6.258 | 6.195 | 6.246 | 46,793 | +0.03(+0.55%) |
Aug 07, 2019 | 6.309 | 6.360 | 6.190 | 6.212 | 93,248 | -0.06(-0.99%) |
Aug 06, 2019 | 6.241 | 6.315 | 6.212 | 6.275 | 86,489 | +0.07(+1.19%) |
Aug 05, 2019 | 6.212 | 6.280 | 6.144 | 6.201 | 90,525 | -0.14(-2.24%) |
Aug 02, 2019 | 6.309 | 6.388 | 6.127 | 6.343 | 84,076 | -0.07(-1.06%) |
Aug 01, 2019 | 6.485 | 6.581 | 6.411 | 6.411 | 80,545 | -0.03(-0.53%) |
Jul 31, 2019 | 6.502 | 6.547 | 6.383 | 6.445 | 99,401 | -0.08(-1.22%) |
Jul 30, 2019 | 6.496 | 6.541 | 6.485 | 6.524 | 97,991 | +0.03(+0.52%) |
Jul 29, 2019 | 6.445 | 6.524 | 6.445 | 6.490 | 185,036 | +0.06(+0.97%) |
Jul 26, 2019 | 6.377 | 6.434 | 6.377 | 6.428 | 60,986 | +0.07(+1.16%) |
Jul 25, 2019 | 6.411 | 6.428 | 6.349 | 6.354 | 87,273 | -0.05(-0.80%) |
Jul 24, 2019 | 6.332 | 6.422 | 6.190 | 6.405 | 61,583 | +0.01(+0.09%) |
Jul 23, 2019 | 6.383 | 6.411 | 6.377 | 6.400 | 52,668 | +0.02(+0.36%) |
Jul 22, 2019 | 6.383 | 6.383 | 6.319 | 6.377 | 63,941 | +0.02(+0.27%) |
Jul 19, 2019 | 6.332 | 6.377 | 6.332 | 6.360 | 59,399 | +0.01(+0.18%) |
Jul 18, 2019 | 6.377 | 6.377 | 6.343 | 6.349 | 52,063 | -0.01(-0.09%) |
Jul 17, 2019 | 6.411 | 6.411 | 6.320 | 6.354 | 93,863 | +0.01(+0.09%) |
Jul 16, 2019 | 6.326 | 6.360 | 6.320 | 6.349 | 45,226 | +0.01(+0.18%) |
Jul 15, 2019 | 6.286 | 6.349 | 6.252 | 6.337 | 71,388 | +0.03(+0.45%) |
Jul 12, 2019 | 6.235 | 6.326 | 6.212 | 6.309 | 57,989 | +0.08(+1.28%) |
Jul 11, 2019 | 6.133 | 6.229 | 6.133 | 6.229 | 52,476 | +0.06(+0.92%) |
Jul 10, 2019 | 6.150 | 6.184 | 6.150 | 6.173 | 51,483 | +0.02(+0.37%) |
Jul 09, 2019 | 6.150 | 6.167 | 6.127 | 6.150 | 40,830 | +0.00(+0.00%) |
Jul 08, 2019 | 6.093 | 6.173 | 6.088 | 6.150 | 94,103 | +0.02(+0.37%) |
Jul 05, 2019 | 6.088 | 6.144 | 6.071 | 6.127 | 38,248 | +0.02(+0.37%) |
Jul 03, 2019 | 6.105 | 6.116 | 6.076 | 6.105 | 21,503 | +0.03(+0.47%) |
Jul 02, 2019 | 6.110 | 6.122 | 6.071 | 6.076 | 74,117 | -0.03(-0.56%) |