Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.210 | 6.210 | 6.150 | 6.153 | 3,099 | -0.02(-0.27%) |
Sep 27, 2019 | 6.130 | 6.170 | 6.130 | 6.170 | 2,200 | -0.02(-0.27%) |
Sep 26, 2019 | 6.250 | 6.250 | 6.150 | 6.187 | 1,807 | -0.04(-0.62%) |
Sep 25, 2019 | 6.280 | 6.300 | 6.190 | 6.225 | 5,505 | -0.12(-1.81%) |
Sep 24, 2019 | 6.440 | 6.440 | 6.340 | 6.340 | 5,798 | -0.13(-2.08%) |
Sep 23, 2019 | 6.480 | 6.488 | 6.430 | 6.475 | 3,875 | -0.01(-0.08%) |
Sep 20, 2019 | 6.440 | 6.535 | 6.440 | 6.480 | 7,300 | +0.05(+0.78%) |
Sep 19, 2019 | 6.480 | 6.530 | 6.430 | 6.430 | 2,003 | -0.07(-1.08%) |
Sep 18, 2019 | 6.570 | 6.570 | 6.497 | 6.500 | 7,698 | -0.12(-1.81%) |
Sep 17, 2019 | 6.660 | 6.660 | 6.530 | 6.620 | 14,920 | +0.02(+0.30%) |
Sep 16, 2019 | 6.600 | 6.630 | 6.450 | 6.600 | 23,130 | +0.22(+3.45%) |
Sep 13, 2019 | 6.270 | 6.400 | 6.270 | 6.380 | 3,800 | +0.04(+0.63%) |
Sep 12, 2019 | 6.370 | 6.370 | 6.292 | 6.340 | 21,968 | -0.06(-0.94%) |
Sep 11, 2019 | 6.410 | 6.440 | 6.360 | 6.400 | 7,712 | +0.04(+0.55%) |
Sep 10, 2019 | 6.320 | 6.439 | 6.320 | 6.365 | 5,806 | +0.08(+1.35%) |
Sep 09, 2019 | 6.110 | 6.305 | 6.110 | 6.280 | 5,046 | +0.19(+3.12%) |
Sep 06, 2019 | 6.130 | 6.140 | 6.030 | 6.090 | 5,900 | -0.01(-0.16%) |
Sep 05, 2019 | 6.070 | 6.186 | 6.070 | 6.100 | 26,858 | +0.03(+0.49%) |
Sep 04, 2019 | 5.960 | 6.070 | 5.960 | 6.070 | 6,051 | +0.11(+1.85%) |
Sep 03, 2019 | 5.980 | 5.980 | 5.883 | 5.960 | 2,404 | -0.09(-1.49%) |
Aug 30, 2019 | 6.090 | 6.090 | 6.040 | 6.050 | 6,500 | +0.00(+0.00%) |
Aug 29, 2019 | 6.010 | 6.050 | 6.010 | 6.050 | 4,585 | +0.07(+1.17%) |
Aug 28, 2019 | 5.880 | 6.040 | 5.880 | 5.980 | 13,011 | +0.14(+2.40%) |
Aug 27, 2019 | 5.840 | 5.930 | 5.840 | 5.840 | 24,399 | -0.03(-0.43%) |
Aug 26, 2019 | 5.920 | 5.920 | 5.860 | 5.865 | 9,707 | -0.02(-0.42%) |
Aug 23, 2019 | 5.930 | 5.960 | 5.849 | 5.890 | 23,600 | -0.08(-1.34%) |
Aug 22, 2019 | 6.000 | 6.000 | 5.950 | 5.970 | 7,572 | -0.02(-0.33%) |
Aug 21, 2019 | 6.040 | 6.050 | 5.990 | 5.990 | 2,128 | +0.01(+0.17%) |
Aug 20, 2019 | 6.060 | 6.060 | 5.969 | 5.980 | 4,112 | -0.05(-0.83%) |
Aug 19, 2019 | 5.950 | 6.040 | 5.950 | 6.030 | 7,455 | +0.11(+1.86%) |
Aug 16, 2019 | 5.820 | 5.950 | 5.820 | 5.920 | 6,300 | +0.07(+1.20%) |
Aug 15, 2019 | 5.880 | 5.880 | 5.807 | 5.850 | 7,668 | -0.06(-1.02%) |
Aug 14, 2019 | 5.960 | 5.960 | 5.858 | 5.910 | 14,825 | -0.17(-2.80%) |
Aug 13, 2019 | 6.057 | 6.129 | 6.040 | 6.080 | 2,672 | +0.04(+0.66%) |
Aug 12, 2019 | 6.130 | 6.130 | 6.020 | 6.040 | 1,134 | -0.07(-1.09%) |
Aug 09, 2019 | 6.170 | 6.170 | 6.089 | 6.106 | 3,900 | -0.00(-0.06%) |
Aug 08, 2019 | 6.060 | 6.110 | 6.040 | 6.110 | 3,351 | +0.03(+0.49%) |
Aug 07, 2019 | 6.000 | 6.080 | 5.940 | 6.080 | 5,261 | -0.01(-0.25%) |
Aug 06, 2019 | 6.150 | 6.150 | 6.030 | 6.095 | 9,262 | -0.08(-1.22%) |
Aug 05, 2019 | 6.290 | 6.290 | 6.140 | 6.170 | 9,733 | -0.24(-3.74%) |
Aug 02, 2019 | 6.460 | 6.460 | 6.390 | 6.410 | 3,200 | -0.06(-0.93%) |
Aug 01, 2019 | 6.558 | 6.558 | 6.470 | 6.470 | 6,363 | -0.17(-2.50%) |
Jul 31, 2019 | 6.630 | 6.680 | 6.610 | 6.636 | 9,658 | +0.05(+0.70%) |
Jul 30, 2019 | 6.570 | 6.600 | 6.473 | 6.590 | 2,262 | +0.05(+0.76%) |
Jul 29, 2019 | 6.630 | 6.630 | 6.520 | 6.540 | 1,844 | -0.04(-0.61%) |
Jul 26, 2019 | 6.670 | 6.670 | 6.530 | 6.580 | 8,200 | -0.10(-1.50%) |
Jul 25, 2019 | 6.720 | 6.740 | 6.670 | 6.680 | 7,638 | -0.08(-1.16%) |
Jul 24, 2019 | 6.770 | 6.770 | 6.750 | 6.758 | 6,688 | +0.01(+0.12%) |
Jul 23, 2019 | 6.770 | 6.792 | 6.730 | 6.750 | 5,661 | -0.04(-0.59%) |
Jul 22, 2019 | 6.770 | 6.810 | 6.760 | 6.790 | 1,446 | +0.03(+0.45%) |
Jul 19, 2019 | 6.770 | 6.777 | 6.720 | 6.760 | 7,900 | -0.01(-0.15%) |
Jul 18, 2019 | 6.860 | 6.860 | 6.760 | 6.770 | 5,274 | -0.10(-1.46%) |
Jul 17, 2019 | 6.950 | 6.950 | 6.870 | 6.870 | 2,600 | -0.08(-1.15%) |
Jul 16, 2019 | 7.100 | 7.100 | 6.950 | 6.950 | 11,471 | -0.15(-2.11%) |
Jul 15, 2019 | 7.150 | 7.150 | 7.080 | 7.100 | 11,063 | -0.01(-0.19%) |
Jul 12, 2019 | 7.070 | 7.113 | 7.070 | 7.113 | 400 | +0.00(+0.05%) |
Jul 11, 2019 | 7.130 | 7.130 | 7.110 | 7.110 | 1,346 | +0.00(+0.00%) |
Jul 10, 2019 | 7.080 | 7.140 | 7.070 | 7.110 | 2,136 | +0.11(+1.57%) |
Jul 09, 2019 | 7.000 | 7.006 | 7.000 | 7.000 | 2,247 | +0.00(+0.00%) |
Jul 08, 2019 | 7.040 | 7.040 | 7.000 | 7.000 | 868 | -0.00(-0.00%) |
Jul 05, 2019 | 7.020 | 7.020 | 7.000 | 7.000 | 3,100 | +0.03(+0.49%) |
Jul 03, 2019 | 6.980 | 6.980 | 6.960 | 6.966 | 900 | -0.01(-0.20%) |
Jul 02, 2019 | 7.050 | 7.050 | 6.980 | 6.980 | 5,949 | -0.07(-0.99%) |