Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.992 | 7.023 | 6.954 | 7.017 | 7,981,091 | +0.04(+0.51%) |
Oct 30, 2019 | 6.921 | 6.982 | 6.891 | 6.981 | 5,611,816 | +0.08(+1.15%) |
Oct 29, 2019 | 6.882 | 6.933 | 6.864 | 6.901 | 4,222,751 | -0.01(-0.09%) |
Oct 28, 2019 | 6.924 | 6.937 | 6.877 | 6.908 | 5,159,372 | -0.03(-0.48%) |
Oct 25, 2019 | 6.956 | 6.977 | 6.921 | 6.941 | 4,607,664 | -0.03(-0.39%) |
Oct 24, 2019 | 6.986 | 7.000 | 6.923 | 6.968 | 5,936,433 | -0.03(-0.37%) |
Oct 23, 2019 | 7.015 | 7.017 | 6.909 | 6.994 | 6,860,015 | -0.02(-0.27%) |
Oct 22, 2019 | 7.020 | 7.040 | 6.994 | 7.013 | 4,738,612 | +0.01(+0.09%) |
Oct 21, 2019 | 6.958 | 7.009 | 6.933 | 7.006 | 3,871,799 | +0.04(+0.59%) |
Oct 18, 2019 | 6.907 | 6.982 | 6.893 | 6.965 | 5,310,038 | +0.06(+0.83%) |
Oct 17, 2019 | 6.896 | 6.933 | 6.885 | 6.908 | 5,567,523 | +0.01(+0.19%) |
Oct 16, 2019 | 6.839 | 6.901 | 6.786 | 6.895 | 4,057,513 | +0.04(+0.62%) |
Oct 15, 2019 | 6.863 | 6.885 | 6.803 | 6.853 | 7,099,425 | -0.02(-0.28%) |
Oct 14, 2019 | 6.848 | 6.877 | 6.818 | 6.872 | 4,171,802 | +0.03(+0.37%) |
Oct 11, 2019 | 6.835 | 6.894 | 6.785 | 6.846 | 10,696,728 | +0.03(+0.45%) |
Oct 10, 2019 | 6.763 | 6.840 | 6.745 | 6.816 | 4,812,737 | +0.03(+0.47%) |
Oct 09, 2019 | 6.845 | 6.880 | 6.775 | 6.784 | 13,924,940 | -0.03(-0.43%) |
Oct 08, 2019 | 6.823 | 6.857 | 6.751 | 6.813 | 6,985,074 | -0.01(-0.17%) |
Oct 07, 2019 | 6.781 | 6.858 | 6.765 | 6.825 | 9,765,691 | +0.01(+0.11%) |
Oct 04, 2019 | 6.742 | 6.820 | 6.742 | 6.817 | 6,089,063 | +0.08(+1.12%) |
Oct 03, 2019 | 6.611 | 6.742 | 6.610 | 6.742 | 8,149,458 | +0.10(+1.52%) |
Oct 02, 2019 | 6.632 | 6.652 | 6.566 | 6.641 | 8,154,776 | +0.00(+0.00%) |
Oct 01, 2019 | 6.661 | 6.693 | 6.575 | 6.641 | 7,643,201 | -0.03(-0.38%) |
Sep 30, 2019 | 6.625 | 6.682 | 6.610 | 6.666 | 6,983,533 | +0.04(+0.62%) |
Sep 27, 2019 | 6.665 | 6.683 | 6.569 | 6.625 | 3,922,498 | -0.04(-0.61%) |
Sep 26, 2019 | 6.630 | 6.691 | 6.600 | 6.666 | 4,937,037 | +0.06(+0.97%) |
Sep 25, 2019 | 6.546 | 6.620 | 6.546 | 6.602 | 7,404,910 | +0.04(+0.64%) |
Sep 24, 2019 | 6.546 | 6.597 | 6.524 | 6.560 | 5,975,603 | +0.02(+0.33%) |
Sep 23, 2019 | 6.495 | 6.569 | 6.495 | 6.538 | 7,235,191 | +0.00(+0.04%) |
Sep 20, 2019 | 6.596 | 6.621 | 6.533 | 6.536 | 15,261,374 | -0.05(-0.74%) |
Sep 19, 2019 | 6.641 | 6.661 | 6.581 | 6.584 | 10,569,369 | -0.05(-0.71%) |
Sep 18, 2019 | 6.696 | 6.703 | 6.587 | 6.632 | 12,436,792 | -0.04(-0.59%) |
Sep 17, 2019 | 6.598 | 6.685 | 6.598 | 6.671 | 11,503,972 | +0.08(+1.18%) |
Sep 16, 2019 | 6.489 | 6.604 | 6.473 | 6.593 | 6,803,434 | +0.10(+1.58%) |
Sep 13, 2019 | 6.497 | 6.559 | 6.444 | 6.491 | 9,936,475 | -0.04(-0.67%) |
Sep 12, 2019 | 6.561 | 6.604 | 6.476 | 6.535 | 8,442,233 | +0.02(+0.24%) |
Sep 11, 2019 | 6.486 | 6.521 | 6.440 | 6.519 | 7,988,537 | +0.03(+0.41%) |
Sep 10, 2019 | 6.550 | 6.554 | 6.375 | 6.492 | 7,737,818 | -0.09(-1.40%) |
Sep 09, 2019 | 6.609 | 6.609 | 6.545 | 6.584 | 6,259,854 | -0.04(-0.58%) |
Sep 06, 2019 | 6.592 | 6.664 | 6.587 | 6.623 | 12,408,861 | +0.09(+1.43%) |
Sep 05, 2019 | 6.564 | 6.609 | 6.508 | 6.529 | 12,211,633 | -0.04(-0.68%) |
Sep 04, 2019 | 6.601 | 6.614 | 6.539 | 6.574 | 8,098,704 | +0.01(+0.21%) |
Sep 03, 2019 | 6.497 | 6.572 | 6.497 | 6.560 | 7,233,564 | +0.04(+0.61%) |
Aug 30, 2019 | 6.560 | 6.561 | 6.490 | 6.520 | 6,265,829 | -0.01(-0.10%) |
Aug 29, 2019 | 6.501 | 6.538 | 6.464 | 6.527 | 9,102,293 | +0.06(+0.93%) |
Aug 28, 2019 | 6.463 | 6.476 | 6.422 | 6.467 | 4,127,274 | +0.02(+0.38%) |
Aug 27, 2019 | 6.513 | 6.556 | 6.440 | 6.442 | 6,539,857 | -0.03(-0.51%) |
Aug 26, 2019 | 6.478 | 6.503 | 6.403 | 6.476 | 5,668,663 | +0.04(+0.58%) |
Aug 23, 2019 | 6.490 | 6.529 | 6.423 | 6.439 | 11,096,408 | -0.05(-0.73%) |
Aug 22, 2019 | 6.469 | 6.529 | 6.444 | 6.486 | 9,244,887 | +0.02(+0.26%) |
Aug 21, 2019 | 6.464 | 6.512 | 6.427 | 6.469 | 6,740,549 | +0.01(+0.22%) |
Aug 20, 2019 | 6.533 | 6.549 | 6.444 | 6.455 | 10,807,418 | -0.06(-0.98%) |
Aug 19, 2019 | 6.504 | 6.531 | 6.453 | 6.519 | 7,627,597 | +0.04(+0.65%) |
Aug 16, 2019 | 6.418 | 6.506 | 6.413 | 6.477 | 9,503,944 | +0.07(+1.16%) |
Aug 15, 2019 | 6.280 | 6.418 | 6.271 | 6.403 | 10,305,182 | +0.10(+1.52%) |
Aug 14, 2019 | 6.419 | 6.446 | 6.299 | 6.307 | 7,232,037 | -0.13(-2.00%) |
Aug 13, 2019 | 6.503 | 6.520 | 6.401 | 6.436 | 8,842,583 | -0.07(-1.12%) |
Aug 12, 2019 | 6.475 | 6.549 | 6.473 | 6.508 | 5,742,758 | +0.02(+0.32%) |
Aug 09, 2019 | 6.450 | 6.496 | 6.400 | 6.488 | 7,353,727 | +0.02(+0.26%) |
Aug 08, 2019 | 6.413 | 6.483 | 6.355 | 6.471 | 4,759,424 | +0.06(+0.96%) |
Aug 07, 2019 | 6.364 | 6.471 | 6.293 | 6.410 | 6,136,025 | +0.02(+0.28%) |
Aug 06, 2019 | 6.285 | 6.413 | 6.257 | 6.392 | 9,897,959 | +0.16(+2.58%) |
Aug 05, 2019 | 6.390 | 6.390 | 6.133 | 6.231 | 12,833,633 | -0.18(-2.87%) |
Aug 02, 2019 | 6.323 | 6.462 | 6.238 | 6.415 | 16,442,534 | +0.09(+1.35%) |