Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.340 | 5.357 | 5.265 | 5.273 | 162,851 | -0.08(-1.41%) |
Nov 27, 2019 | 5.324 | 5.374 | 5.307 | 5.349 | 242,302 | +0.02(+0.31%) |
Nov 26, 2019 | 5.507 | 5.516 | 5.307 | 5.332 | 529,595 | -0.23(-4.06%) |
Nov 25, 2019 | 5.457 | 5.583 | 5.457 | 5.558 | 248,215 | +0.10(+1.84%) |
Nov 22, 2019 | 5.449 | 5.507 | 5.424 | 5.457 | 198,149 | +0.01(+0.15%) |
Nov 21, 2019 | 5.466 | 5.507 | 5.449 | 5.449 | 410,062 | -0.05(-0.91%) |
Nov 20, 2019 | 5.441 | 5.533 | 5.441 | 5.499 | 352,628 | +0.00(+0.00%) |
Nov 19, 2019 | 5.390 | 5.524 | 5.357 | 5.499 | 545,107 | +0.12(+2.17%) |
Nov 18, 2019 | 5.390 | 5.416 | 5.365 | 5.382 | 202,738 | -0.03(-0.46%) |
Nov 15, 2019 | 5.340 | 5.424 | 5.265 | 5.407 | 579,731 | +0.13(+2.54%) |
Nov 14, 2019 | 5.223 | 5.307 | 5.223 | 5.273 | 263,030 | +0.01(+0.16%) |
Nov 13, 2019 | 5.290 | 5.299 | 5.173 | 5.265 | 590,642 | -0.08(-1.41%) |
Nov 12, 2019 | 5.449 | 5.457 | 5.340 | 5.340 | 288,485 | -0.15(-2.74%) |
Nov 11, 2019 | 5.474 | 5.491 | 5.432 | 5.491 | 258,133 | +0.01(+0.15%) |
Nov 08, 2019 | 5.566 | 5.574 | 5.441 | 5.482 | 743,899 | -0.08(-1.35%) |
Nov 07, 2019 | 5.558 | 5.624 | 5.533 | 5.558 | 385,589 | +0.00(+0.00%) |
Nov 06, 2019 | 5.624 | 5.624 | 5.491 | 5.558 | 967,472 | -0.07(-1.19%) |
Nov 05, 2019 | 5.683 | 5.700 | 5.591 | 5.624 | 425,265 | -0.08(-1.46%) |
Nov 04, 2019 | 5.792 | 5.842 | 5.691 | 5.708 | 244,431 | -0.07(-1.16%) |
Nov 01, 2019 | 5.591 | 5.808 | 5.549 | 5.775 | 445,717 | +0.21(+3.75%) |
Oct 31, 2019 | 5.641 | 5.658 | 5.558 | 5.566 | 571,778 | -0.12(-2.06%) |
Oct 30, 2019 | 5.767 | 5.767 | 5.624 | 5.683 | 490,777 | -0.03(-0.58%) |
Oct 29, 2019 | 5.800 | 5.808 | 5.691 | 5.716 | 949,652 | -0.12(-2.01%) |
Oct 28, 2019 | 5.925 | 5.942 | 5.828 | 5.833 | 299,713 | -0.08(-1.27%) |
Oct 25, 2019 | 5.875 | 5.942 | 5.825 | 5.909 | 580,689 | +0.03(+0.57%) |
Oct 24, 2019 | 5.892 | 5.925 | 5.817 | 5.875 | 2,093,150 | -0.01(-0.14%) |
Oct 23, 2019 | 5.817 | 5.884 | 5.808 | 5.884 | 335,473 | +0.04(+0.72%) |
Oct 22, 2019 | 5.833 | 5.904 | 5.792 | 5.842 | 579,224 | +0.03(+0.58%) |
Oct 21, 2019 | 5.750 | 5.825 | 5.725 | 5.808 | 947,717 | +0.06(+1.02%) |
Oct 18, 2019 | 5.691 | 5.783 | 5.675 | 5.750 | 909,383 | +0.04(+0.73%) |
Oct 17, 2019 | 5.624 | 5.725 | 5.616 | 5.708 | 962,682 | +0.04(+0.74%) |
Oct 16, 2019 | 5.658 | 5.683 | 5.608 | 5.666 | 313,247 | -0.03(-0.44%) |
Oct 15, 2019 | 5.691 | 5.817 | 5.650 | 5.691 | 891,413 | +0.01(+0.15%) |
Oct 14, 2019 | 5.750 | 5.750 | 5.633 | 5.683 | 458,781 | -0.06(-1.02%) |
Oct 11, 2019 | 5.708 | 5.746 | 5.650 | 5.741 | 578,296 | +0.14(+2.54%) |
Oct 10, 2019 | 5.457 | 5.599 | 5.449 | 5.599 | 343,676 | +0.13(+2.45%) |
Oct 09, 2019 | 5.516 | 5.549 | 5.441 | 5.466 | 755,134 | -0.03(-0.61%) |
Oct 08, 2019 | 5.466 | 5.566 | 5.466 | 5.499 | 821,419 | -0.02(-0.30%) |
Oct 07, 2019 | 5.474 | 5.549 | 5.382 | 5.516 | 1,368,946 | +0.14(+2.64%) |
Oct 04, 2019 | 5.265 | 5.378 | 5.248 | 5.374 | 1,201,941 | +0.08(+1.42%) |
Oct 03, 2019 | 5.182 | 5.299 | 5.123 | 5.299 | 912,983 | +0.13(+2.59%) |
Oct 02, 2019 | 5.173 | 5.232 | 5.073 | 5.165 | 908,417 | -0.08(-1.44%) |
Oct 01, 2019 | 5.282 | 5.299 | 5.240 | 5.240 | 519,411 | -0.03(-0.48%) |
Sep 30, 2019 | 5.340 | 5.365 | 5.257 | 5.265 | 363,371 | -0.08(-1.56%) |
Sep 27, 2019 | 5.407 | 5.424 | 5.324 | 5.349 | 1,258,897 | -0.03(-0.62%) |
Sep 26, 2019 | 5.416 | 5.424 | 5.349 | 5.382 | 741,352 | -0.04(-0.77%) |
Sep 25, 2019 | 5.365 | 5.432 | 5.315 | 5.424 | 821,873 | +0.04(+0.78%) |
Sep 24, 2019 | 5.432 | 5.432 | 5.365 | 5.382 | 757,857 | -0.02(-0.31%) |
Sep 23, 2019 | 5.332 | 5.420 | 5.329 | 5.399 | 513,161 | +0.03(+0.47%) |
Sep 20, 2019 | 5.390 | 5.399 | 5.307 | 5.374 | 2,581,213 | -0.03(-0.46%) |
Sep 19, 2019 | 5.374 | 5.441 | 5.324 | 5.399 | 1,244,091 | +0.03(+0.47%) |
Sep 18, 2019 | 5.324 | 5.382 | 5.319 | 5.374 | 533,584 | +0.02(+0.31%) |
Sep 17, 2019 | 5.340 | 5.390 | 5.324 | 5.357 | 1,575,587 | -0.06(-1.08%) |
Sep 16, 2019 | 5.374 | 5.416 | 5.374 | 5.416 | 346,467 | -0.02(-0.31%) |
Sep 13, 2019 | 5.365 | 5.466 | 5.365 | 5.432 | 726,669 | +0.08(+1.40%) |
Sep 12, 2019 | 5.432 | 5.482 | 5.340 | 5.357 | 2,315,120 | -0.11(-1.99%) |
Sep 11, 2019 | 5.449 | 5.491 | 5.382 | 5.466 | 1,521,149 | +0.00(+0.00%) |
Sep 10, 2019 | 5.432 | 5.491 | 5.416 | 5.466 | 2,577,622 | +0.04(+0.77%) |
Sep 09, 2019 | 5.516 | 5.616 | 5.407 | 5.424 | 1,370,966 | -0.08(-1.37%) |
Sep 06, 2019 | 5.374 | 5.566 | 5.357 | 5.499 | 1,094,849 | +0.05(+0.92%) |
Sep 05, 2019 | 5.123 | 5.449 | 5.123 | 5.449 | 2,241,133 | +0.37(+7.24%) |
Sep 04, 2019 | 5.156 | 5.248 | 5.056 | 5.081 | 8,401,675 | -0.06(-1.14%) |