Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.244 | 6.545 | 6.244 | 6.545 | 222 | +0.26(+4.19%) |
Oct 30, 2019 | 6.282 | 6.282 | 6.282 | 6.282 | 183 | -0.06(-0.89%) |
Oct 29, 2019 | 6.103 | 6.419 | 6.103 | 6.338 | 9,361 | +0.09(+1.43%) |
Oct 28, 2019 | 6.244 | 6.404 | 6.244 | 6.249 | 1,184 | -0.14(-2.13%) |
Oct 25, 2019 | 6.103 | 6.385 | 6.103 | 6.385 | 5,325 | +0.28(+4.62%) |
Oct 24, 2019 | 6.325 | 6.325 | 6.089 | 6.103 | 530 | +0.07(+1.24%) |
Oct 23, 2019 | 5.624 | 6.036 | 5.624 | 6.028 | 4,021 | -0.06(-0.95%) |
Oct 22, 2019 | 5.962 | 6.099 | 5.962 | 6.086 | 3,878 | +0.15(+2.48%) |
Oct 21, 2019 | 6.024 | 6.111 | 5.915 | 5.939 | 4,077 | +0.08(+1.31%) |
Oct 18, 2019 | 5.962 | 6.047 | 5.822 | 5.862 | 3,408 | -0.09(-1.47%) |
Oct 17, 2019 | 5.966 | 6.009 | 5.949 | 5.949 | 2,263 | -0.06(-0.94%) |
Oct 16, 2019 | 5.850 | 6.006 | 5.850 | 6.006 | 775 | +0.14(+2.34%) |
Oct 15, 2019 | 6.019 | 6.019 | 5.868 | 5.868 | 1,059 | -0.08(-1.29%) |
Oct 14, 2019 | 5.945 | 5.945 | 5.945 | 10 | +0.00(+0.00%) | |
Oct 10, 2019 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 5.945 | 5.945 | 5.945 | 69 | +0.00(+0.00%) | |
Oct 08, 2019 | 5.945 | 5.945 | 5.945 | 5.945 | 971 | -0.33(-5.22%) |
Oct 07, 2019 | 6.272 | 6.272 | 6.272 | 623 | +0.00(+0.00%) | |
Oct 04, 2019 | 6.272 | 6.272 | 6.272 | 6.272 | 745 | -0.13(-2.05%) |
Oct 03, 2019 | 5.962 | 6.404 | 5.887 | 6.404 | 1,247 | +0.50(+8.43%) |
Oct 02, 2019 | 5.897 | 5.906 | 5.859 | 5.906 | 1,622 | -0.08(-1.41%) |
Oct 01, 2019 | 6.404 | 6.404 | 5.991 | 5.991 | 3,730 | -0.33(-5.24%) |
Sep 30, 2019 | 6.197 | 6.322 | 6.197 | 6.322 | 508 | +0.17(+2.79%) |
Sep 27, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 213 | +0.05(+0.77%) |
Sep 26, 2019 | 6.103 | 6.103 | 6.103 | 9 | +0.00(+0.00%) | |
Sep 25, 2019 | 6.103 | 6.291 | 6.103 | 6.103 | 1,042 | -0.07(-1.07%) |
Sep 24, 2019 | 6.103 | 6.244 | 6.103 | 6.169 | 2,705 | -0.37(-5.60%) |
Sep 23, 2019 | 6.535 | 6.535 | 6.535 | 90 | +0.00(+0.00%) | |
Sep 20, 2019 | 6.103 | 6.535 | 5.897 | 6.535 | 4,047 | +0.55(+9.26%) |
Sep 19, 2019 | 5.859 | 6.479 | 5.859 | 5.981 | 1,606 | -0.03(-0.56%) |
Sep 18, 2019 | 6.148 | 6.312 | 5.897 | 6.015 | 3,667 | -0.09(-1.45%) |
Sep 17, 2019 | 6.103 | 6.103 | 6.103 | 6.103 | 969 | +0.00(+0.00%) |
Sep 16, 2019 | 6.103 | 6.113 | 6.103 | 6.103 | 1,087 | -0.05(-0.76%) |
Sep 13, 2019 | 6.533 | 6.550 | 6.150 | 6.150 | 2,130 | -0.29(-4.52%) |
Sep 10, 2019 | 6.441 | 6.441 | 6.441 | 0 | -0.11(-1.67%) | |
Sep 09, 2019 | 6.550 | 6.550 | 6.550 | 8 | +0.00(+0.00%) | |
Sep 06, 2019 | 6.295 | 6.554 | 6.295 | 6.550 | 1,065 | +0.02(+0.38%) |
Sep 05, 2019 | 6.526 | 6.526 | 6.526 | 6.526 | 332 | +0.05(+0.72%) |
Sep 04, 2019 | 6.404 | 6.479 | 6.404 | 6.479 | 472 | -0.12(-1.80%) |
Aug 30, 2019 | 6.597 | 6.597 | 6.597 | 0 | +0.07(+1.10%) | |
Aug 29, 2019 | 6.591 | 6.591 | 6.526 | 106 | -0.07(-1.00%) | |
Aug 28, 2019 | 6.591 | 6.591 | 6.591 | 6.591 | 880 | +0.08(+1.30%) |
Aug 27, 2019 | 6.507 | 6.507 | 6.507 | 6.507 | 578 | +0.12(+1.86%) |
Aug 26, 2019 | 6.497 | 6.545 | 6.329 | 6.388 | 565 | -0.28(-4.17%) |
Aug 23, 2019 | 6.667 | 6.667 | 6.667 | 42 | +0.00(+0.00%) | |
Aug 22, 2019 | 6.667 | 6.667 | 6.667 | 47 | +0.00(+0.00%) | |
Aug 21, 2019 | 6.667 | 6.667 | 6.667 | 6.667 | 308 | -0.03(-0.49%) |
Aug 20, 2019 | 6.591 | 6.699 | 6.591 | 6.699 | 1,929 | -0.06(-0.91%) |
Aug 16, 2019 | 6.760 | 6.760 | 6.760 | 0 | +0.18(+2.71%) | |
Aug 15, 2019 | 6.582 | 6.582 | 6.582 | 6.582 | 843 | +0.00(+0.00%) |
Aug 14, 2019 | 6.666 | 6.964 | 6.582 | 6.582 | 3,750 | -0.01(-0.14%) |
Aug 13, 2019 | 6.638 | 6.638 | 6.591 | 6.591 | 772 | -0.31(-4.46%) |
Aug 12, 2019 | 6.610 | 6.899 | 6.610 | 6.899 | 865 | -0.18(-2.59%) |
Aug 09, 2019 | 6.852 | 7.160 | 6.815 | 7.083 | 4,719 | +0.28(+4.07%) |
Aug 08, 2019 | 7.412 | 7.412 | 6.806 | 6.806 | 3,731 | -0.62(-8.29%) |
Aug 07, 2019 | 7.421 | 7.421 | 7.412 | 7.421 | 1,896 | -0.04(-0.50%) |
Aug 05, 2019 | 7.458 | 7.458 | 7.458 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 7.458 | 7.458 | 7.458 | 2 | +0.00(+0.00%) |