Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.066 | 6.082 | 6.014 | 6.027 | 195,096 | -0.01(-0.11%) |
Aug 29, 2019 | 6.053 | 6.079 | 6.017 | 6.033 | 210,563 | +0.05(+0.76%) |
Aug 28, 2019 | 5.988 | 6.014 | 5.981 | 5.988 | 202,294 | +0.01(+0.11%) |
Aug 27, 2019 | 6.033 | 6.085 | 5.981 | 5.981 | 209,386 | -0.03(-0.54%) |
Aug 26, 2019 | 6.033 | 6.033 | 5.988 | 6.014 | 224,199 | +0.01(+0.11%) |
Aug 23, 2019 | 6.046 | 6.072 | 5.988 | 6.007 | 231,898 | -0.05(-0.75%) |
Aug 22, 2019 | 6.111 | 6.111 | 6.023 | 6.053 | 246,733 | -0.04(-0.58%) |
Aug 21, 2019 | 6.088 | 6.120 | 6.081 | 6.088 | 290,486 | +0.01(+0.11%) |
Aug 20, 2019 | 6.030 | 6.088 | 6.004 | 6.081 | 193,791 | +0.02(+0.32%) |
Aug 19, 2019 | 6.075 | 6.094 | 6.055 | 6.062 | 148,117 | +0.01(+0.21%) |
Aug 16, 2019 | 6.036 | 6.081 | 6.026 | 6.049 | 215,616 | +0.05(+0.75%) |
Aug 15, 2019 | 5.952 | 6.010 | 5.940 | 6.004 | 317,261 | +0.08(+1.41%) |
Aug 14, 2019 | 6.010 | 6.010 | 5.901 | 5.920 | 334,525 | -0.14(-2.34%) |
Aug 13, 2019 | 5.991 | 6.081 | 5.991 | 6.062 | 143,764 | +0.05(+0.86%) |
Aug 12, 2019 | 5.991 | 6.010 | 5.959 | 6.010 | 155,414 | +0.00(+0.00%) |
Aug 09, 2019 | 6.055 | 6.068 | 6.007 | 6.010 | 261,410 | -0.05(-0.85%) |
Aug 08, 2019 | 6.010 | 6.068 | 5.991 | 6.062 | 157,130 | +0.09(+1.51%) |
Aug 07, 2019 | 5.959 | 6.010 | 5.862 | 5.972 | 510,918 | -0.05(-0.86%) |
Aug 06, 2019 | 5.946 | 6.023 | 5.946 | 6.023 | 374,155 | +0.10(+1.63%) |
Aug 05, 2019 | 6.030 | 6.030 | 5.894 | 5.927 | 617,609 | -0.15(-2.54%) |
Aug 02, 2019 | 6.036 | 6.094 | 6.004 | 6.081 | 437,443 | +0.01(+0.21%) |
Aug 01, 2019 | 6.088 | 6.171 | 6.068 | 6.068 | 337,644 | -0.05(-0.74%) |
Jul 31, 2019 | 6.126 | 6.139 | 6.094 | 6.113 | 269,117 | +0.01(+0.11%) |
Jul 30, 2019 | 6.081 | 6.117 | 6.068 | 6.107 | 357,495 | -0.01(-0.11%) |
Jul 29, 2019 | 6.075 | 6.113 | 6.075 | 6.113 | 271,933 | +0.04(+0.64%) |
Jul 26, 2019 | 6.088 | 6.108 | 6.062 | 6.075 | 171,686 | +0.00(+0.00%) |
Jul 25, 2019 | 6.113 | 6.133 | 6.068 | 6.075 | 163,954 | -0.04(-0.63%) |
Jul 24, 2019 | 6.107 | 6.126 | 6.081 | 6.113 | 329,566 | +0.01(+0.11%) |
Jul 23, 2019 | 6.139 | 6.149 | 6.081 | 6.107 | 410,524 | -0.02(-0.36%) |
Jul 22, 2019 | 6.110 | 6.133 | 6.110 | 6.129 | 266,000 | +0.03(+0.42%) |
Jul 19, 2019 | 6.103 | 6.142 | 6.089 | 6.103 | 341,421 | +0.01(+0.21%) |
Jul 18, 2019 | 6.046 | 6.097 | 6.014 | 6.091 | 202,011 | +0.03(+0.42%) |
Jul 17, 2019 | 6.097 | 6.110 | 6.065 | 6.065 | 256,620 | -0.04(-0.63%) |
Jul 16, 2019 | 6.116 | 6.135 | 6.071 | 6.103 | 239,511 | +0.01(+0.10%) |
Jul 15, 2019 | 6.123 | 6.129 | 6.084 | 6.097 | 317,842 | -0.02(-0.31%) |
Jul 12, 2019 | 6.142 | 6.148 | 6.103 | 6.116 | 206,542 | -0.01(-0.10%) |
Jul 11, 2019 | 6.174 | 6.174 | 6.103 | 6.123 | 281,081 | -0.04(-0.62%) |
Jul 10, 2019 | 6.135 | 6.164 | 6.103 | 6.161 | 429,571 | +0.06(+0.94%) |
Jul 09, 2019 | 6.039 | 6.123 | 6.020 | 6.103 | 488,752 | +0.06(+0.95%) |
Jul 08, 2019 | 6.001 | 6.052 | 6.001 | 6.046 | 270,688 | +0.01(+0.21%) |
Jul 05, 2019 | 6.046 | 6.059 | 6.022 | 6.033 | 211,706 | -0.03(-0.42%) |
Jul 03, 2019 | 6.020 | 6.059 | 6.014 | 6.059 | 109,843 | +0.04(+0.74%) |
Jul 02, 2019 | 6.027 | 6.045 | 6.007 | 6.014 | 251,885 | -0.01(-0.21%) |
Jul 01, 2019 | 6.059 | 6.071 | 6.001 | 6.027 | 340,418 | +0.02(+0.32%) |
Jun 28, 2019 | 6.027 | 6.065 | 6.007 | 6.007 | 362,545 | +0.01(+0.11%) |
Jun 27, 2019 | 6.007 | 6.007 | 5.944 | 6.001 | 527,516 | +0.01(+0.21%) |
Jun 26, 2019 | 5.982 | 6.020 | 5.956 | 5.988 | 296,571 | +0.03(+0.54%) |
Jun 25, 2019 | 5.988 | 6.007 | 5.944 | 5.956 | 180,058 | -0.03(-0.53%) |
Jun 24, 2019 | 6.014 | 6.065 | 5.969 | 5.988 | 396,377 | -0.01(-0.11%) |
Jun 21, 2019 | 6.020 | 6.033 | 5.995 | 5.995 | 205,916 | -0.04(-0.64%) |
Jun 20, 2019 | 6.065 | 6.076 | 5.976 | 6.033 | 464,722 | +0.00(+0.06%) |
Jun 19, 2019 | 6.029 | 6.061 | 5.991 | 6.029 | 392,374 | +0.00(+0.00%) |
Jun 18, 2019 | 6.017 | 6.061 | 6.004 | 6.029 | 266,939 | +0.03(+0.53%) |
Jun 17, 2019 | 5.953 | 6.023 | 5.928 | 5.997 | 283,960 | +0.04(+0.75%) |
Jun 14, 2019 | 5.972 | 5.972 | 5.909 | 5.953 | 236,756 | -0.01(-0.21%) |
Jun 13, 2019 | 5.966 | 6.004 | 5.947 | 5.966 | 239,923 | +0.01(+0.21%) |
Jun 12, 2019 | 5.940 | 5.991 | 5.896 | 5.953 | 248,683 | +0.01(+0.21%) |
Jun 11, 2019 | 5.947 | 5.978 | 5.928 | 5.940 | 549,146 | +0.01(+0.11%) |
Jun 10, 2019 | 5.940 | 5.959 | 5.902 | 5.934 | 325,204 | +0.02(+0.32%) |
Jun 07, 2019 | 5.883 | 5.928 | 5.871 | 5.915 | 269,722 | +0.05(+0.86%) |
Jun 06, 2019 | 5.845 | 5.877 | 5.826 | 5.864 | 292,579 | +0.03(+0.43%) |
Jun 05, 2019 | 5.877 | 5.877 | 5.807 | 5.839 | 452,732 | -0.02(-0.32%) |
Jun 04, 2019 | 5.795 | 5.858 | 5.788 | 5.858 | 331,670 | +0.10(+1.76%) |