Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.213 | 6.219 | 6.186 | 6.213 | 205,012 | +0.01(+0.11%) |
Oct 30, 2019 | 6.193 | 6.206 | 6.146 | 6.206 | 196,071 | +0.02(+0.32%) |
Oct 29, 2019 | 6.166 | 6.199 | 6.166 | 6.186 | 228,910 | +0.02(+0.32%) |
Oct 28, 2019 | 6.206 | 6.206 | 6.166 | 6.166 | 166,227 | -0.02(-0.32%) |
Oct 25, 2019 | 6.179 | 6.199 | 6.159 | 6.186 | 153,048 | +0.00(+0.00%) |
Oct 24, 2019 | 6.186 | 6.193 | 6.164 | 6.186 | 161,453 | +0.00(+0.00%) |
Oct 23, 2019 | 6.186 | 6.197 | 6.159 | 6.186 | 209,101 | +0.01(+0.17%) |
Oct 22, 2019 | 6.182 | 6.195 | 6.169 | 6.175 | 251,737 | +0.00(+0.00%) |
Oct 21, 2019 | 6.136 | 6.182 | 6.129 | 6.175 | 268,603 | +0.06(+0.97%) |
Oct 18, 2019 | 6.083 | 6.116 | 6.083 | 6.116 | 166,578 | +0.01(+0.11%) |
Oct 17, 2019 | 6.103 | 6.122 | 6.089 | 6.109 | 264,655 | +0.00(+0.00%) |
Oct 16, 2019 | 6.116 | 6.119 | 6.076 | 6.109 | 161,323 | -0.01(-0.11%) |
Oct 15, 2019 | 6.089 | 6.142 | 6.089 | 6.116 | 146,819 | +0.03(+0.54%) |
Oct 14, 2019 | 6.096 | 6.110 | 6.083 | 6.083 | 106,208 | -0.01(-0.11%) |
Oct 11, 2019 | 6.109 | 6.142 | 6.083 | 6.089 | 197,802 | +0.01(+0.22%) |
Oct 10, 2019 | 6.096 | 6.103 | 6.070 | 6.076 | 160,756 | -0.01(-0.22%) |
Oct 09, 2019 | 6.043 | 6.089 | 6.043 | 6.089 | 197,653 | +0.07(+1.10%) |
Oct 08, 2019 | 6.050 | 6.063 | 6.017 | 6.024 | 242,766 | -0.05(-0.76%) |
Oct 07, 2019 | 6.122 | 6.122 | 6.070 | 6.070 | 287,965 | -0.05(-0.86%) |
Oct 04, 2019 | 6.070 | 6.138 | 6.037 | 6.122 | 292,535 | +0.06(+0.98%) |
Oct 03, 2019 | 6.030 | 6.070 | 5.991 | 6.063 | 189,900 | +0.02(+0.33%) |
Oct 02, 2019 | 6.076 | 6.076 | 5.984 | 6.043 | 400,794 | -0.04(-0.65%) |
Oct 01, 2019 | 6.109 | 6.136 | 6.083 | 6.083 | 296,598 | -0.01(-0.22%) |
Sep 30, 2019 | 6.103 | 6.136 | 6.096 | 6.096 | 241,661 | +0.02(+0.33%) |
Sep 27, 2019 | 6.096 | 6.122 | 6.070 | 6.076 | 302,084 | -0.01(-0.22%) |
Sep 26, 2019 | 6.109 | 6.142 | 6.083 | 6.089 | 309,914 | -0.02(-0.32%) |
Sep 25, 2019 | 6.089 | 6.121 | 6.083 | 6.109 | 257,953 | +0.01(+0.11%) |
Sep 24, 2019 | 6.169 | 6.182 | 6.096 | 6.103 | 282,711 | -0.05(-0.75%) |
Sep 23, 2019 | 6.149 | 6.155 | 6.116 | 6.149 | 182,505 | +0.00(+0.00%) |
Sep 20, 2019 | 6.182 | 6.182 | 6.122 | 6.149 | 335,733 | -0.00(-0.04%) |
Sep 19, 2019 | 6.145 | 6.171 | 6.145 | 6.152 | 176,085 | +0.01(+0.21%) |
Sep 18, 2019 | 6.125 | 6.145 | 6.106 | 6.138 | 260,672 | +0.01(+0.11%) |
Sep 17, 2019 | 6.119 | 6.138 | 6.112 | 6.132 | 167,043 | +0.01(+0.11%) |
Sep 16, 2019 | 6.125 | 6.152 | 6.106 | 6.125 | 154,929 | -0.02(-0.32%) |
Sep 13, 2019 | 6.145 | 6.165 | 6.119 | 6.145 | 210,416 | -0.01(-0.11%) |
Sep 12, 2019 | 6.138 | 6.165 | 6.125 | 6.152 | 171,132 | +0.02(+0.32%) |
Sep 11, 2019 | 6.145 | 6.152 | 6.096 | 6.132 | 196,246 | -0.01(-0.21%) |
Sep 10, 2019 | 6.112 | 6.145 | 6.086 | 6.145 | 215,852 | +0.03(+0.54%) |
Sep 09, 2019 | 6.119 | 6.152 | 6.080 | 6.112 | 300,859 | +0.03(+0.43%) |
Sep 06, 2019 | 6.145 | 6.152 | 6.073 | 6.086 | 734,701 | -0.06(-0.96%) |
Sep 05, 2019 | 6.145 | 6.178 | 6.138 | 6.145 | 169,340 | +0.03(+0.54%) |
Sep 04, 2019 | 6.093 | 6.138 | 6.093 | 6.112 | 283,362 | +0.08(+1.30%) |
Sep 03, 2019 | 6.080 | 6.099 | 5.994 | 6.034 | 355,717 | -0.04(-0.65%) |
Aug 30, 2019 | 6.112 | 6.129 | 6.060 | 6.073 | 193,607 | -0.01(-0.11%) |
Aug 29, 2019 | 6.099 | 6.125 | 6.063 | 6.080 | 208,956 | +0.05(+0.76%) |
Aug 28, 2019 | 6.034 | 6.060 | 6.027 | 6.034 | 200,750 | +0.01(+0.11%) |
Aug 27, 2019 | 6.080 | 6.132 | 6.027 | 6.027 | 207,788 | -0.03(-0.54%) |
Aug 26, 2019 | 6.080 | 6.080 | 6.034 | 6.060 | 222,488 | +0.01(+0.11%) |
Aug 23, 2019 | 6.093 | 6.119 | 6.034 | 6.053 | 230,129 | -0.05(-0.75%) |
Aug 22, 2019 | 6.158 | 6.158 | 6.070 | 6.099 | 244,850 | -0.04(-0.58%) |
Aug 21, 2019 | 6.134 | 6.167 | 6.128 | 6.134 | 288,269 | +0.01(+0.11%) |
Aug 20, 2019 | 6.076 | 6.134 | 6.050 | 6.128 | 192,312 | +0.02(+0.32%) |
Aug 19, 2019 | 6.122 | 6.141 | 6.102 | 6.109 | 146,987 | +0.01(+0.21%) |
Aug 16, 2019 | 6.083 | 6.128 | 6.073 | 6.096 | 213,971 | +0.05(+0.75%) |
Aug 15, 2019 | 5.998 | 6.057 | 5.985 | 6.050 | 314,839 | +0.08(+1.41%) |
Aug 14, 2019 | 6.057 | 6.057 | 5.946 | 5.966 | 331,972 | -0.14(-2.34%) |
Aug 13, 2019 | 6.037 | 6.128 | 6.037 | 6.109 | 142,667 | +0.05(+0.86%) |
Aug 12, 2019 | 6.037 | 6.057 | 6.005 | 6.057 | 154,228 | +0.00(+0.00%) |
Aug 09, 2019 | 6.102 | 6.115 | 6.053 | 6.057 | 259,415 | -0.05(-0.85%) |
Aug 08, 2019 | 6.057 | 6.115 | 6.037 | 6.109 | 155,931 | +0.09(+1.51%) |
Aug 07, 2019 | 6.005 | 6.057 | 5.907 | 6.018 | 507,019 | -0.05(-0.86%) |
Aug 06, 2019 | 5.992 | 6.070 | 5.992 | 6.070 | 371,299 | +0.10(+1.63%) |
Aug 05, 2019 | 6.076 | 6.076 | 5.940 | 5.972 | 612,896 | -0.16(-2.54%) |
Aug 02, 2019 | 6.083 | 6.141 | 6.050 | 6.128 | 434,104 | +0.01(+0.21%) |