Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.056 | 6.088 | 6.049 | 6.049 | 243,542 | +0.02(+0.33%) |
Sep 27, 2019 | 6.049 | 6.075 | 6.023 | 6.029 | 304,436 | -0.01(-0.22%) |
Sep 26, 2019 | 6.062 | 6.095 | 6.036 | 6.042 | 312,327 | -0.02(-0.32%) |
Sep 25, 2019 | 6.042 | 6.074 | 6.036 | 6.062 | 259,962 | +0.01(+0.11%) |
Sep 24, 2019 | 6.121 | 6.134 | 6.049 | 6.056 | 284,912 | -0.05(-0.75%) |
Sep 23, 2019 | 6.101 | 6.108 | 6.069 | 6.101 | 183,926 | +0.00(+0.00%) |
Sep 20, 2019 | 6.134 | 6.134 | 6.075 | 6.101 | 338,347 | -0.00(-0.04%) |
Sep 19, 2019 | 6.097 | 6.123 | 6.097 | 6.104 | 177,456 | +0.01(+0.21%) |
Sep 18, 2019 | 6.078 | 6.097 | 6.059 | 6.091 | 262,701 | +0.01(+0.11%) |
Sep 17, 2019 | 6.072 | 6.091 | 6.065 | 6.085 | 168,344 | +0.01(+0.11%) |
Sep 16, 2019 | 6.078 | 6.104 | 6.059 | 6.078 | 156,135 | -0.02(-0.32%) |
Sep 13, 2019 | 6.097 | 6.117 | 6.072 | 6.097 | 212,054 | -0.01(-0.11%) |
Sep 12, 2019 | 6.091 | 6.117 | 6.078 | 6.104 | 172,465 | +0.02(+0.32%) |
Sep 11, 2019 | 6.097 | 6.104 | 6.049 | 6.085 | 197,774 | -0.01(-0.21%) |
Sep 10, 2019 | 6.065 | 6.097 | 6.039 | 6.097 | 217,532 | +0.03(+0.54%) |
Sep 09, 2019 | 6.072 | 6.104 | 6.033 | 6.065 | 303,201 | +0.03(+0.43%) |
Sep 06, 2019 | 6.097 | 6.104 | 6.026 | 6.039 | 740,421 | -0.06(-0.96%) |
Sep 05, 2019 | 6.097 | 6.130 | 6.091 | 6.097 | 170,658 | +0.03(+0.54%) |
Sep 04, 2019 | 6.046 | 6.091 | 6.046 | 6.065 | 285,568 | +0.08(+1.30%) |
Sep 03, 2019 | 6.033 | 6.052 | 5.948 | 5.987 | 358,486 | -0.04(-0.65%) |
Aug 30, 2019 | 6.065 | 6.081 | 6.013 | 6.026 | 195,115 | -0.01(-0.11%) |
Aug 29, 2019 | 6.052 | 6.078 | 6.016 | 6.033 | 210,582 | +0.05(+0.76%) |
Aug 28, 2019 | 5.987 | 6.013 | 5.981 | 5.987 | 202,313 | +0.01(+0.11%) |
Aug 27, 2019 | 6.033 | 6.085 | 5.981 | 5.981 | 209,406 | -0.03(-0.54%) |
Aug 26, 2019 | 6.033 | 6.033 | 5.987 | 6.013 | 224,220 | +0.01(+0.11%) |
Aug 23, 2019 | 6.046 | 6.072 | 5.987 | 6.007 | 231,920 | -0.05(-0.75%) |
Aug 22, 2019 | 6.110 | 6.110 | 6.023 | 6.052 | 246,756 | -0.04(-0.58%) |
Aug 21, 2019 | 6.087 | 6.119 | 6.081 | 6.087 | 290,513 | +0.01(+0.11%) |
Aug 20, 2019 | 6.029 | 6.087 | 6.003 | 6.081 | 193,809 | +0.02(+0.32%) |
Aug 19, 2019 | 6.074 | 6.094 | 6.055 | 6.061 | 148,131 | +0.01(+0.21%) |
Aug 16, 2019 | 6.036 | 6.081 | 6.026 | 6.048 | 215,637 | +0.05(+0.75%) |
Aug 15, 2019 | 5.952 | 6.010 | 5.939 | 6.003 | 317,290 | +0.08(+1.41%) |
Aug 14, 2019 | 6.010 | 6.010 | 5.900 | 5.920 | 334,557 | -0.14(-2.34%) |
Aug 13, 2019 | 5.990 | 6.081 | 5.990 | 6.061 | 143,778 | +0.05(+0.86%) |
Aug 12, 2019 | 5.990 | 6.010 | 5.958 | 6.010 | 155,429 | +0.00(+0.00%) |
Aug 09, 2019 | 6.055 | 6.068 | 6.007 | 6.010 | 261,434 | -0.05(-0.85%) |
Aug 08, 2019 | 6.010 | 6.068 | 5.991 | 6.061 | 157,144 | +0.09(+1.51%) |
Aug 07, 2019 | 5.958 | 6.010 | 5.862 | 5.971 | 510,966 | -0.05(-0.86%) |
Aug 06, 2019 | 5.945 | 6.023 | 5.945 | 6.023 | 374,190 | +0.10(+1.63%) |
Aug 05, 2019 | 6.029 | 6.029 | 5.894 | 5.926 | 617,667 | -0.15(-2.54%) |
Aug 02, 2019 | 6.036 | 6.094 | 6.003 | 6.081 | 437,484 | +0.01(+0.21%) |
Aug 01, 2019 | 6.087 | 6.171 | 6.068 | 6.068 | 337,676 | -0.05(-0.74%) |
Jul 31, 2019 | 6.126 | 6.139 | 6.094 | 6.113 | 269,142 | +0.01(+0.11%) |
Jul 30, 2019 | 6.081 | 6.116 | 6.068 | 6.106 | 357,529 | -0.01(-0.11%) |
Jul 29, 2019 | 6.074 | 6.113 | 6.074 | 6.113 | 271,958 | +0.04(+0.64%) |
Jul 26, 2019 | 6.087 | 6.108 | 6.061 | 6.074 | 171,702 | +0.00(+0.00%) |
Jul 25, 2019 | 6.113 | 6.132 | 6.068 | 6.074 | 163,969 | -0.04(-0.63%) |
Jul 24, 2019 | 6.106 | 6.126 | 6.081 | 6.113 | 329,597 | +0.01(+0.11%) |
Jul 23, 2019 | 6.139 | 6.148 | 6.081 | 6.106 | 410,562 | -0.02(-0.36%) |
Jul 22, 2019 | 6.109 | 6.132 | 6.109 | 6.128 | 266,025 | +0.03(+0.42%) |
Jul 19, 2019 | 6.103 | 6.141 | 6.089 | 6.103 | 341,453 | +0.01(+0.21%) |
Jul 18, 2019 | 6.045 | 6.096 | 6.013 | 6.090 | 202,030 | +0.03(+0.42%) |
Jul 17, 2019 | 6.096 | 6.109 | 6.064 | 6.064 | 256,644 | -0.04(-0.63%) |
Jul 16, 2019 | 6.116 | 6.135 | 6.071 | 6.103 | 239,533 | +0.01(+0.10%) |
Jul 15, 2019 | 6.122 | 6.128 | 6.084 | 6.096 | 317,872 | -0.02(-0.31%) |
Jul 12, 2019 | 6.141 | 6.147 | 6.103 | 6.116 | 206,562 | -0.01(-0.10%) |
Jul 11, 2019 | 6.173 | 6.173 | 6.103 | 6.122 | 281,107 | -0.04(-0.62%) |
Jul 10, 2019 | 6.135 | 6.164 | 6.103 | 6.160 | 429,611 | +0.06(+0.94%) |
Jul 09, 2019 | 6.039 | 6.122 | 6.020 | 6.103 | 488,797 | +0.06(+0.95%) |
Jul 08, 2019 | 6.001 | 6.052 | 6.001 | 6.045 | 270,713 | +0.01(+0.21%) |
Jul 05, 2019 | 6.045 | 6.058 | 6.022 | 6.032 | 211,726 | -0.03(-0.42%) |
Jul 03, 2019 | 6.020 | 6.058 | 6.013 | 6.058 | 109,853 | +0.04(+0.74%) |
Jul 02, 2019 | 6.026 | 6.044 | 6.007 | 6.013 | 251,908 | -0.01(-0.21%) |