Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.411 | 6.443 | 6.309 | 6.379 | 70,808 | -0.03(-0.40%) |
Oct 30, 2019 | 6.404 | 6.423 | 6.347 | 6.404 | 67,402 | -0.02(-0.30%) |
Oct 29, 2019 | 6.398 | 6.455 | 6.373 | 6.423 | 69,338 | +0.08(+1.30%) |
Oct 28, 2019 | 6.449 | 6.515 | 6.296 | 6.341 | 81,501 | -0.16(-2.44%) |
Oct 25, 2019 | 6.525 | 6.588 | 6.455 | 6.500 | 54,353 | -0.06(-0.97%) |
Oct 24, 2019 | 6.462 | 6.601 | 6.462 | 6.563 | 15,761 | +0.04(+0.58%) |
Oct 23, 2019 | 6.366 | 6.538 | 6.366 | 6.525 | 94,226 | +0.11(+1.68%) |
Oct 22, 2019 | 6.290 | 6.436 | 6.284 | 6.417 | 171,241 | +0.10(+1.61%) |
Oct 21, 2019 | 6.307 | 6.322 | 6.265 | 6.316 | 54,762 | +0.05(+0.81%) |
Oct 18, 2019 | 6.309 | 6.328 | 6.265 | 6.265 | 32,297 | -0.04(-0.70%) |
Oct 17, 2019 | 6.290 | 6.347 | 6.271 | 6.309 | 45,042 | -0.03(-0.40%) |
Oct 16, 2019 | 6.252 | 6.335 | 6.252 | 6.335 | 44,108 | +0.04(+0.60%) |
Oct 15, 2019 | 6.322 | 6.322 | 6.277 | 6.296 | 62,910 | +0.02(+0.35%) |
Oct 14, 2019 | 6.417 | 6.417 | 6.214 | 6.274 | 437,674 | -0.16(-2.51%) |
Oct 11, 2019 | 6.411 | 6.474 | 6.411 | 6.436 | 68,848 | +0.01(+0.10%) |
Oct 10, 2019 | 6.487 | 6.525 | 6.395 | 6.430 | 126,096 | -0.15(-2.31%) |
Oct 09, 2019 | 6.608 | 6.652 | 6.550 | 6.582 | 44,901 | -0.06(-0.86%) |
Oct 08, 2019 | 6.665 | 6.690 | 6.608 | 6.639 | 39,835 | -0.02(-0.31%) |
Oct 07, 2019 | 6.622 | 6.679 | 6.596 | 6.660 | 43,883 | -0.01(-0.10%) |
Oct 04, 2019 | 6.717 | 6.717 | 6.564 | 6.666 | 35,001 | +0.04(+0.57%) |
Oct 03, 2019 | 6.584 | 6.685 | 6.578 | 6.628 | 28,072 | +0.00(+0.00%) |
Oct 02, 2019 | 6.590 | 6.666 | 6.501 | 6.628 | 145,781 | -0.05(-0.76%) |
Oct 01, 2019 | 6.679 | 6.767 | 6.647 | 6.679 | 95,176 | -0.10(-1.40%) |
Sep 30, 2019 | 6.666 | 6.780 | 6.641 | 6.774 | 449,292 | +0.06(+0.85%) |
Sep 27, 2019 | 6.719 | 6.765 | 6.691 | 6.717 | 37,839 | +0.00(+0.00%) |
Sep 26, 2019 | 6.723 | 6.844 | 6.685 | 6.717 | 252,196 | -0.01(-0.19%) |
Sep 25, 2019 | 6.729 | 6.767 | 6.672 | 6.729 | 50,407 | -0.04(-0.56%) |
Sep 24, 2019 | 6.701 | 6.793 | 6.701 | 6.767 | 79,280 | +0.02(+0.28%) |
Sep 23, 2019 | 6.720 | 6.748 | 6.682 | 6.748 | 44,912 | +0.06(+0.85%) |
Sep 20, 2019 | 6.704 | 6.729 | 6.660 | 6.691 | 71,422 | -0.03(-0.38%) |
Sep 19, 2019 | 6.660 | 6.717 | 6.660 | 6.717 | 64,755 | +0.02(+0.28%) |
Sep 18, 2019 | 6.679 | 6.706 | 6.619 | 6.698 | 206,613 | -0.02(-0.28%) |
Sep 17, 2019 | 6.723 | 6.723 | 6.691 | 6.717 | 68,113 | -0.02(-0.28%) |
Sep 16, 2019 | 6.717 | 6.736 | 6.704 | 6.736 | 39,240 | -0.04(-0.56%) |
Sep 13, 2019 | 6.806 | 6.806 | 6.723 | 6.774 | 154,355 | -0.01(-0.19%) |
Sep 12, 2019 | 6.748 | 6.786 | 6.728 | 6.786 | 111,555 | +0.02(+0.28%) |
Sep 11, 2019 | 6.647 | 6.793 | 6.647 | 6.767 | 93,131 | +0.06(+0.85%) |
Sep 10, 2019 | 6.647 | 6.723 | 6.647 | 6.710 | 90,308 | +0.03(+0.38%) |
Sep 09, 2019 | 6.672 | 6.710 | 6.672 | 6.685 | 81,204 | -0.01(-0.15%) |
Sep 06, 2019 | 6.682 | 6.739 | 6.645 | 6.695 | 90,864 | -0.04(-0.66%) |
Sep 05, 2019 | 6.752 | 6.771 | 6.556 | 6.739 | 105,513 | -0.01(-0.19%) |
Sep 04, 2019 | 6.720 | 6.752 | 6.695 | 6.752 | 48,668 | +0.03(+0.38%) |
Sep 03, 2019 | 6.657 | 6.727 | 6.645 | 6.727 | 65,297 | +0.04(+0.66%) |
Aug 30, 2019 | 6.632 | 6.682 | 6.613 | 6.682 | 52,780 | +0.04(+0.67%) |
Aug 29, 2019 | 6.645 | 6.657 | 6.562 | 6.638 | 61,315 | +0.02(+0.29%) |
Aug 28, 2019 | 6.518 | 6.619 | 6.515 | 6.619 | 84,636 | +0.09(+1.36%) |
Aug 27, 2019 | 6.474 | 6.531 | 6.436 | 6.531 | 112,693 | +0.03(+0.49%) |
Aug 26, 2019 | 6.461 | 6.524 | 6.391 | 6.499 | 93,389 | +0.06(+0.98%) |
Aug 23, 2019 | 6.404 | 6.467 | 6.360 | 6.436 | 101,926 | +0.03(+0.39%) |
Aug 22, 2019 | 6.417 | 6.417 | 6.328 | 6.410 | 53,614 | +0.08(+1.20%) |
Aug 21, 2019 | 6.315 | 6.404 | 6.315 | 6.334 | 61,553 | -0.03(-0.40%) |
Aug 20, 2019 | 6.398 | 6.486 | 6.322 | 6.360 | 245,020 | -0.08(-1.18%) |
Aug 19, 2019 | 6.341 | 6.448 | 6.341 | 6.436 | 46,257 | +0.03(+0.49%) |
Aug 16, 2019 | 6.328 | 6.417 | 6.328 | 6.404 | 66,844 | +0.03(+0.40%) |
Aug 15, 2019 | 6.369 | 6.423 | 6.335 | 6.379 | 115,050 | -0.02(-0.30%) |
Aug 14, 2019 | 6.537 | 6.537 | 6.341 | 6.398 | 61,653 | -0.04(-0.69%) |
Aug 13, 2019 | 6.455 | 6.512 | 6.379 | 6.442 | 67,783 | -0.08(-1.17%) |
Aug 12, 2019 | 6.537 | 6.588 | 6.436 | 6.518 | 221,345 | -0.07(-1.06%) |
Aug 09, 2019 | 6.455 | 6.600 | 6.455 | 6.588 | 114,568 | +0.04(+0.55%) |
Aug 08, 2019 | 6.469 | 6.554 | 6.450 | 6.551 | 101,278 | +0.01(+0.19%) |
Aug 07, 2019 | 6.526 | 6.558 | 6.470 | 6.539 | 22,305 | +0.01(+0.19%) |
Aug 06, 2019 | 6.526 | 6.589 | 6.469 | 6.526 | 64,637 | +0.00(+0.00%) |
Aug 05, 2019 | 6.602 | 6.696 | 6.526 | 6.526 | 86,325 | -0.18(-2.73%) |
Aug 02, 2019 | 6.646 | 6.722 | 6.640 | 6.709 | 34,347 | +0.04(+0.57%) |