Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.866 | 6.925 | 6.737 | 6.813 | 110,103 | -0.05(-0.77%) |
Sep 27, 2019 | 6.837 | 6.866 | 6.783 | 6.866 | 32,205 | +0.04(+0.52%) |
Sep 26, 2019 | 6.737 | 6.837 | 6.690 | 6.831 | 70,145 | +0.08(+1.22%) |
Sep 25, 2019 | 6.743 | 6.749 | 6.708 | 6.749 | 31,093 | +0.01(+0.17%) |
Sep 24, 2019 | 6.737 | 6.749 | 6.690 | 6.737 | 64,408 | -0.03(-0.48%) |
Sep 23, 2019 | 6.761 | 6.796 | 6.737 | 6.769 | 76,527 | -0.03(-0.39%) |
Sep 20, 2019 | 6.854 | 6.860 | 6.620 | 6.796 | 186,760 | -0.08(-1.19%) |
Sep 19, 2019 | 6.838 | 6.878 | 6.707 | 6.878 | 247,886 | +0.03(+0.50%) |
Sep 18, 2019 | 6.781 | 6.844 | 6.764 | 6.844 | 118,291 | +0.06(+0.88%) |
Sep 17, 2019 | 6.792 | 6.825 | 6.758 | 6.784 | 64,323 | +0.00(+0.04%) |
Sep 16, 2019 | 6.695 | 6.827 | 6.667 | 6.781 | 159,455 | +0.13(+1.89%) |
Sep 13, 2019 | 6.650 | 6.781 | 6.627 | 6.655 | 112,746 | +0.03(+0.43%) |
Sep 12, 2019 | 6.587 | 6.673 | 6.576 | 6.627 | 103,707 | +0.05(+0.69%) |
Sep 11, 2019 | 6.536 | 6.604 | 6.536 | 6.581 | 39,343 | +0.04(+0.61%) |
Sep 10, 2019 | 6.524 | 6.587 | 6.501 | 6.541 | 60,955 | +0.02(+0.26%) |
Sep 09, 2019 | 6.496 | 6.524 | 6.416 | 6.524 | 40,639 | +0.07(+1.06%) |
Sep 06, 2019 | 6.450 | 6.467 | 6.347 | 6.456 | 48,745 | +0.06(+0.89%) |
Sep 05, 2019 | 6.251 | 6.490 | 6.251 | 6.399 | 100,577 | -0.11(-1.67%) |
Sep 04, 2019 | 6.673 | 6.673 | 6.273 | 6.507 | 180,447 | -0.15(-2.31%) |
Sep 03, 2019 | 6.553 | 6.704 | 6.507 | 6.661 | 94,368 | +0.13(+2.01%) |
Aug 30, 2019 | 6.365 | 6.559 | 6.308 | 6.530 | 120,812 | +0.21(+3.25%) |
Aug 29, 2019 | 6.296 | 6.439 | 6.285 | 6.325 | 98,782 | +0.03(+0.54%) |
Aug 28, 2019 | 6.330 | 6.387 | 6.273 | 6.290 | 47,395 | -0.08(-1.30%) |
Aug 27, 2019 | 6.387 | 6.530 | 6.342 | 6.373 | 38,381 | -0.01(-0.22%) |
Aug 26, 2019 | 6.450 | 6.513 | 6.387 | 6.387 | 49,342 | -0.05(-0.71%) |
Aug 23, 2019 | 6.581 | 6.581 | 6.393 | 6.433 | 49,096 | -0.10(-1.48%) |
Aug 22, 2019 | 6.507 | 6.530 | 6.444 | 6.530 | 15,121 | +0.09(+1.33%) |
Aug 21, 2019 | 6.536 | 6.559 | 6.444 | 6.444 | 35,609 | -0.09(-1.40%) |
Aug 20, 2019 | 6.387 | 6.553 | 6.359 | 6.536 | 64,663 | +0.15(+2.32%) |
Aug 19, 2019 | 6.439 | 6.444 | 6.376 | 6.387 | 39,505 | -0.03(-0.44%) |
Aug 16, 2019 | 6.376 | 6.433 | 6.302 | 6.416 | 57,863 | +0.07(+1.08%) |
Aug 15, 2019 | 6.279 | 6.359 | 6.273 | 6.347 | 60,344 | +0.05(+0.72%) |
Aug 14, 2019 | 6.405 | 6.433 | 6.273 | 6.302 | 62,573 | -0.13(-2.04%) |
Aug 13, 2019 | 6.399 | 6.433 | 6.359 | 6.433 | 37,134 | +0.04(+0.67%) |
Aug 12, 2019 | 6.456 | 6.473 | 6.342 | 6.390 | 40,694 | -0.08(-1.19%) |
Aug 09, 2019 | 6.450 | 6.473 | 6.342 | 6.467 | 66,280 | +0.05(+0.71%) |
Aug 08, 2019 | 6.393 | 6.456 | 6.342 | 6.422 | 44,662 | +0.04(+0.63%) |
Aug 07, 2019 | 6.405 | 6.433 | 6.337 | 6.382 | 44,753 | -0.05(-0.80%) |
Aug 06, 2019 | 6.422 | 6.479 | 6.379 | 6.433 | 77,169 | +0.09(+1.44%) |
Aug 05, 2019 | 6.456 | 6.456 | 6.296 | 6.342 | 88,563 | -0.04(-0.63%) |
Aug 02, 2019 | 6.273 | 6.507 | 6.222 | 6.382 | 173,240 | +0.12(+1.91%) |
Aug 01, 2019 | 6.290 | 6.319 | 6.228 | 6.262 | 111,156 | -0.03(-0.45%) |
Jul 31, 2019 | 6.433 | 6.433 | 6.245 | 6.290 | 89,964 | -0.16(-2.48%) |
Jul 30, 2019 | 6.330 | 6.507 | 6.288 | 6.450 | 106,644 | +0.11(+1.71%) |
Jul 29, 2019 | 6.353 | 6.387 | 6.313 | 6.342 | 40,680 | -0.01(-0.18%) |
Jul 26, 2019 | 6.330 | 6.387 | 6.273 | 6.353 | 64,877 | +0.02(+0.27%) |
Jul 25, 2019 | 6.319 | 6.359 | 6.273 | 6.336 | 53,999 | +0.01(+0.09%) |
Jul 24, 2019 | 6.273 | 6.330 | 6.258 | 6.330 | 66,322 | +0.04(+0.63%) |
Jul 23, 2019 | 6.279 | 6.319 | 6.142 | 6.290 | 178,378 | -0.03(-0.54%) |
Jul 22, 2019 | 6.399 | 6.399 | 6.302 | 6.325 | 81,068 | -0.10(-1.51%) |
Jul 19, 2019 | 6.536 | 6.577 | 6.365 | 6.422 | 89,601 | -0.17(-2.60%) |
Jul 18, 2019 | 6.581 | 6.644 | 6.439 | 6.593 | 72,236 | +0.02(+0.26%) |
Jul 17, 2019 | 6.718 | 6.725 | 6.513 | 6.576 | 100,895 | -0.15(-2.29%) |
Jul 16, 2019 | 6.712 | 6.815 | 6.701 | 6.730 | 63,804 | -0.04(-0.63%) |
Jul 15, 2019 | 6.849 | 6.907 | 6.730 | 6.772 | 99,886 | -0.07(-0.96%) |
Jul 12, 2019 | 6.878 | 6.981 | 6.815 | 6.838 | 100,297 | -0.06(-0.83%) |
Jul 11, 2019 | 6.935 | 7.001 | 6.861 | 6.895 | 35,900 | -0.04(-0.58%) |
Jul 10, 2019 | 7.003 | 7.003 | 6.918 | 6.935 | 61,677 | +0.01(+0.16%) |
Jul 09, 2019 | 6.912 | 6.975 | 6.912 | 6.923 | 26,836 | -0.05(-0.74%) |
Jul 08, 2019 | 7.020 | 7.020 | 6.923 | 6.975 | 37,234 | -0.02(-0.24%) |
Jul 05, 2019 | 6.958 | 7.043 | 6.958 | 6.992 | 56,461 | +0.03(+0.49%) |
Jul 03, 2019 | 6.861 | 7.015 | 6.861 | 6.958 | 37,874 | +0.10(+1.41%) |
Jul 02, 2019 | 6.952 | 7.009 | 6.861 | 6.861 | 63,110 | -0.14(-1.96%) |