Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.437 | 5.437 | 5.351 | 5.382 | 24,828,548 | -0.03(-0.47%) |
Nov 27, 2019 | 5.404 | 5.437 | 5.347 | 5.407 | 38,816,996 | +0.01(+0.27%) |
Nov 26, 2019 | 5.466 | 5.470 | 5.323 | 5.393 | 56,463,268 | -0.17(-3.02%) |
Nov 25, 2019 | 5.565 | 5.583 | 5.513 | 5.561 | 30,262,552 | -0.01(-0.20%) |
Nov 22, 2019 | 5.627 | 5.685 | 5.557 | 5.572 | 53,048,764 | +0.02(+0.33%) |
Nov 21, 2019 | 5.444 | 5.557 | 5.411 | 5.554 | 66,968,080 | +0.12(+2.22%) |
Nov 20, 2019 | 5.444 | 5.499 | 5.429 | 5.433 | 43,690,516 | +0.01(+0.13%) |
Nov 19, 2019 | 5.506 | 5.513 | 5.415 | 5.426 | 53,181,740 | -0.09(-1.66%) |
Nov 18, 2019 | 5.579 | 5.597 | 5.499 | 5.517 | 34,639,844 | -0.12(-2.20%) |
Nov 15, 2019 | 5.546 | 5.667 | 5.546 | 5.641 | 19,972,864 | +0.12(+2.12%) |
Nov 14, 2019 | 5.649 | 5.667 | 5.506 | 5.524 | 52,214,564 | -0.10(-1.82%) |
Nov 13, 2019 | 5.630 | 5.687 | 5.594 | 5.627 | 56,575,900 | -0.09(-1.53%) |
Nov 12, 2019 | 5.765 | 5.820 | 5.697 | 5.714 | 50,019,000 | -0.10(-1.68%) |
Nov 11, 2019 | 5.725 | 5.830 | 5.710 | 5.812 | 33,748,784 | +0.07(+1.14%) |
Nov 08, 2019 | 5.786 | 5.866 | 5.717 | 5.746 | 66,205,316 | -0.19(-3.12%) |
Nov 07, 2019 | 5.794 | 5.968 | 5.786 | 5.932 | 53,624,908 | +0.14(+2.38%) |
Nov 06, 2019 | 5.688 | 5.906 | 5.639 | 5.794 | 104,377,728 | -0.15(-2.51%) |
Nov 05, 2019 | 5.899 | 5.961 | 5.892 | 5.943 | 69,858,080 | -0.01(-0.18%) |
Nov 04, 2019 | 5.986 | 6.041 | 5.895 | 5.954 | 91,081,488 | -0.02(-0.30%) |
Nov 01, 2019 | 5.975 | 6.117 | 5.884 | 5.972 | 100,761,840 | +0.07(+1.23%) |
Oct 31, 2019 | 5.888 | 5.924 | 5.791 | 5.899 | 62,628,656 | +0.00(+0.00%) |
Oct 30, 2019 | 5.786 | 5.914 | 5.736 | 5.899 | 67,788,280 | +0.07(+1.25%) |
Oct 29, 2019 | 5.750 | 5.888 | 5.750 | 5.826 | 47,948,508 | +0.01(+0.25%) |
Oct 28, 2019 | 5.783 | 5.843 | 5.739 | 5.812 | 45,811,976 | +0.05(+0.95%) |
Oct 25, 2019 | 5.710 | 5.830 | 5.696 | 5.757 | 69,977,760 | +0.22(+3.93%) |
Oct 24, 2019 | 5.699 | 5.707 | 5.499 | 5.539 | 62,137,440 | -0.12(-2.12%) |
Oct 23, 2019 | 5.554 | 5.667 | 5.539 | 5.659 | 55,648,632 | +0.12(+2.10%) |
Oct 22, 2019 | 5.372 | 5.605 | 5.369 | 5.543 | 71,713,304 | +0.23(+4.23%) |
Oct 21, 2019 | 5.260 | 5.321 | 5.245 | 5.318 | 25,337,808 | +0.04(+0.76%) |
Oct 18, 2019 | 5.300 | 5.351 | 5.263 | 5.278 | 41,483,900 | +0.04(+0.69%) |
Oct 17, 2019 | 5.351 | 5.365 | 5.207 | 5.242 | 42,951,756 | -0.08(-1.50%) |
Oct 16, 2019 | 5.187 | 5.321 | 5.181 | 5.321 | 33,082,964 | +0.09(+1.74%) |
Oct 15, 2019 | 5.227 | 5.296 | 5.191 | 5.231 | 26,986,964 | +0.01(+0.21%) |
Oct 14, 2019 | 5.158 | 5.223 | 5.133 | 5.220 | 23,312,148 | -0.01(-0.21%) |
Oct 11, 2019 | 5.187 | 5.274 | 5.187 | 5.231 | 36,884,736 | +0.11(+2.20%) |
Oct 10, 2019 | 5.114 | 5.176 | 5.067 | 5.118 | 33,294,876 | -0.01(-0.14%) |
Oct 09, 2019 | 5.082 | 5.154 | 5.020 | 5.125 | 27,255,818 | +0.12(+2.47%) |
Oct 08, 2019 | 5.027 | 5.104 | 4.995 | 5.002 | 37,818,408 | -0.02(-0.36%) |
Oct 07, 2019 | 5.114 | 5.160 | 5.005 | 5.020 | 30,384,402 | -0.13(-2.61%) |
Oct 04, 2019 | 5.169 | 5.187 | 5.071 | 5.154 | 37,979,604 | +0.01(+0.28%) |
Oct 03, 2019 | 5.067 | 5.151 | 5.035 | 5.140 | 43,132,500 | +0.05(+0.93%) |
Oct 02, 2019 | 5.162 | 5.162 | 5.035 | 5.093 | 38,964,712 | -0.12(-2.30%) |
Oct 01, 2019 | 5.260 | 5.271 | 5.189 | 5.212 | 33,916,376 | -0.04(-0.83%) |
Sep 30, 2019 | 5.282 | 5.296 | 5.243 | 5.256 | 14,761,855 | -0.05(-0.89%) |
Sep 27, 2019 | 5.271 | 5.390 | 5.267 | 5.303 | 24,870,630 | +0.01(+0.21%) |
Sep 26, 2019 | 5.292 | 5.307 | 5.231 | 5.292 | 25,052,928 | +0.04(+0.76%) |
Sep 25, 2019 | 5.143 | 5.260 | 5.116 | 5.252 | 25,592,718 | +0.02(+0.42%) |
Sep 24, 2019 | 5.296 | 5.296 | 5.202 | 5.231 | 16,682,433 | -0.06(-1.10%) |
Sep 23, 2019 | 5.245 | 5.320 | 5.242 | 5.289 | 20,563,722 | +0.01(+0.14%) |
Sep 20, 2019 | 5.260 | 5.292 | 5.220 | 5.282 | 25,062,514 | +0.00(+0.07%) |
Sep 19, 2019 | 5.380 | 5.405 | 5.271 | 5.278 | 27,507,092 | -0.03(-0.62%) |
Sep 18, 2019 | 5.358 | 5.390 | 5.307 | 5.311 | 23,688,090 | -0.12(-2.14%) |
Sep 17, 2019 | 5.405 | 5.434 | 5.294 | 5.427 | 40,107,632 | -0.05(-0.93%) |
Sep 16, 2019 | 5.427 | 5.554 | 5.394 | 5.478 | 80,799,184 | +0.20(+3.71%) |
Sep 13, 2019 | 5.358 | 5.387 | 5.256 | 5.282 | 23,943,418 | -0.06(-1.16%) |
Sep 12, 2019 | 5.278 | 5.358 | 5.238 | 5.343 | 27,805,506 | +0.05(+0.96%) |
Sep 11, 2019 | 5.358 | 5.405 | 5.252 | 5.292 | 44,064,064 | -0.01(-0.27%) |
Sep 10, 2019 | 5.263 | 5.372 | 5.212 | 5.307 | 54,323,072 | +0.03(+0.62%) |
Sep 09, 2019 | 5.245 | 5.311 | 5.232 | 5.274 | 55,435,120 | +0.08(+1.54%) |
Sep 06, 2019 | 5.165 | 5.256 | 5.136 | 5.194 | 30,819,042 | +0.06(+1.13%) |
Sep 05, 2019 | 5.183 | 5.218 | 5.129 | 5.136 | 38,811,772 | +0.06(+1.14%) |
Sep 04, 2019 | 5.045 | 5.122 | 5.022 | 5.078 | 51,493,012 | +0.21(+4.33%) |