Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.673 | 5.742 | 5.663 | 5.731 | 18,364,458 | +0.01(+0.25%) |
Dec 30, 2019 | 5.785 | 5.792 | 5.709 | 5.716 | 25,328,632 | -0.01(-0.13%) |
Dec 27, 2019 | 5.781 | 5.796 | 5.724 | 5.724 | 27,848,890 | -0.08(-1.30%) |
Dec 26, 2019 | 5.767 | 5.799 | 5.745 | 5.799 | 25,362,098 | +0.09(+1.64%) |
Dec 24, 2019 | 5.702 | 5.742 | 5.677 | 5.706 | 7,998,587 | -0.00(-0.06%) |
Dec 23, 2019 | 5.641 | 5.713 | 5.627 | 5.709 | 35,284,232 | +0.12(+2.06%) |
Dec 20, 2019 | 5.623 | 5.666 | 5.591 | 5.594 | 39,589,904 | -0.11(-1.89%) |
Dec 19, 2019 | 5.691 | 5.734 | 5.684 | 5.702 | 29,451,374 | -0.01(-0.13%) |
Dec 18, 2019 | 5.601 | 5.745 | 5.598 | 5.709 | 60,759,100 | +0.14(+2.58%) |
Dec 17, 2019 | 5.522 | 5.609 | 5.512 | 5.565 | 35,068,608 | +0.03(+0.58%) |
Dec 16, 2019 | 5.468 | 5.612 | 5.468 | 5.533 | 57,258,416 | +0.03(+0.52%) |
Dec 13, 2019 | 5.562 | 5.655 | 5.465 | 5.504 | 86,232,152 | -0.27(-4.67%) |
Dec 12, 2019 | 5.677 | 5.796 | 5.673 | 5.774 | 36,236,912 | +0.13(+2.23%) |
Dec 11, 2019 | 5.655 | 5.681 | 5.619 | 5.648 | 41,668,108 | +0.04(+0.77%) |
Dec 10, 2019 | 5.601 | 5.609 | 5.558 | 5.605 | 31,862,344 | +0.01(+0.19%) |
Dec 09, 2019 | 5.494 | 5.625 | 5.494 | 5.594 | 36,675,840 | +0.02(+0.32%) |
Dec 06, 2019 | 5.526 | 5.605 | 5.517 | 5.576 | 33,421,782 | +0.10(+1.91%) |
Dec 05, 2019 | 5.396 | 5.533 | 5.382 | 5.472 | 54,346,412 | +0.14(+2.56%) |
Dec 04, 2019 | 5.350 | 5.382 | 5.321 | 5.335 | 51,007,604 | +0.06(+1.09%) |
Dec 03, 2019 | 5.285 | 5.317 | 5.231 | 5.278 | 33,040,564 | -0.02(-0.34%) |
Dec 02, 2019 | 5.364 | 5.368 | 5.292 | 5.296 | 33,596,628 | +0.00(+0.00%) |
Nov 29, 2019 | 5.350 | 5.350 | 5.265 | 5.296 | 25,231,832 | -0.03(-0.47%) |
Nov 27, 2019 | 5.317 | 5.350 | 5.262 | 5.321 | 39,447,492 | +0.01(+0.27%) |
Nov 26, 2019 | 5.379 | 5.382 | 5.238 | 5.307 | 57,380,388 | -0.17(-3.02%) |
Nov 25, 2019 | 5.476 | 5.494 | 5.425 | 5.472 | 30,754,100 | -0.01(-0.20%) |
Nov 22, 2019 | 5.537 | 5.594 | 5.468 | 5.483 | 53,910,424 | +0.02(+0.33%) |
Nov 21, 2019 | 5.357 | 5.468 | 5.325 | 5.465 | 68,055,824 | +0.12(+2.22%) |
Nov 20, 2019 | 5.357 | 5.411 | 5.343 | 5.346 | 44,400,172 | +0.01(+0.13%) |
Nov 19, 2019 | 5.418 | 5.425 | 5.328 | 5.339 | 54,045,560 | -0.09(-1.66%) |
Nov 18, 2019 | 5.490 | 5.508 | 5.411 | 5.429 | 35,202,492 | -0.12(-2.20%) |
Nov 15, 2019 | 5.458 | 5.576 | 5.458 | 5.551 | 20,297,280 | +0.12(+2.12%) |
Nov 14, 2019 | 5.558 | 5.576 | 5.418 | 5.436 | 53,062,676 | -0.10(-1.82%) |
Nov 13, 2019 | 5.540 | 5.596 | 5.504 | 5.537 | 57,494,852 | -0.09(-1.53%) |
Nov 12, 2019 | 5.673 | 5.727 | 5.606 | 5.623 | 50,831,448 | -0.10(-1.68%) |
Nov 11, 2019 | 5.633 | 5.737 | 5.619 | 5.719 | 34,296,960 | +0.06(+1.14%) |
Nov 08, 2019 | 5.694 | 5.773 | 5.626 | 5.655 | 67,280,680 | -0.18(-3.12%) |
Nov 07, 2019 | 5.701 | 5.873 | 5.694 | 5.837 | 54,495,928 | +0.14(+2.38%) |
Nov 06, 2019 | 5.597 | 5.812 | 5.549 | 5.701 | 106,073,120 | -0.15(-2.51%) |
Nov 05, 2019 | 5.805 | 5.865 | 5.798 | 5.848 | 70,992,768 | -0.01(-0.18%) |
Nov 04, 2019 | 5.891 | 5.944 | 5.801 | 5.858 | 92,560,904 | -0.02(-0.30%) |
Nov 01, 2019 | 5.880 | 6.019 | 5.790 | 5.876 | 102,398,488 | +0.07(+1.23%) |
Oct 31, 2019 | 5.794 | 5.830 | 5.699 | 5.805 | 63,645,920 | +0.00(+0.00%) |
Oct 30, 2019 | 5.694 | 5.819 | 5.644 | 5.805 | 68,889,352 | +0.07(+1.25%) |
Oct 29, 2019 | 5.658 | 5.794 | 5.658 | 5.733 | 48,727,328 | +0.01(+0.25%) |
Oct 28, 2019 | 5.690 | 5.750 | 5.647 | 5.719 | 46,556,088 | +0.05(+0.95%) |
Oct 25, 2019 | 5.619 | 5.737 | 5.605 | 5.665 | 71,114,392 | +0.21(+3.93%) |
Oct 24, 2019 | 5.608 | 5.615 | 5.412 | 5.451 | 63,146,728 | -0.12(-2.12%) |
Oct 23, 2019 | 5.465 | 5.576 | 5.451 | 5.569 | 56,552,520 | +0.11(+2.10%) |
Oct 22, 2019 | 5.286 | 5.515 | 5.283 | 5.454 | 72,878,128 | +0.22(+4.23%) |
Oct 21, 2019 | 5.176 | 5.236 | 5.161 | 5.233 | 25,749,366 | +0.04(+0.76%) |
Oct 18, 2019 | 5.215 | 5.265 | 5.179 | 5.194 | 42,157,716 | +0.04(+0.69%) |
Oct 17, 2019 | 5.265 | 5.279 | 5.124 | 5.158 | 43,649,412 | -0.08(-1.50%) |
Oct 16, 2019 | 5.104 | 5.236 | 5.098 | 5.236 | 33,620,324 | +0.09(+1.74%) |
Oct 15, 2019 | 5.143 | 5.211 | 5.108 | 5.147 | 27,425,308 | +0.01(+0.21%) |
Oct 14, 2019 | 5.076 | 5.140 | 5.051 | 5.136 | 23,690,804 | -0.01(-0.21%) |
Oct 11, 2019 | 5.104 | 5.190 | 5.104 | 5.147 | 37,483,844 | +0.11(+2.20%) |
Oct 10, 2019 | 5.033 | 5.093 | 4.986 | 5.036 | 33,835,680 | -0.01(-0.14%) |
Oct 09, 2019 | 5.000 | 5.072 | 4.940 | 5.043 | 27,698,528 | +0.12(+2.47%) |
Oct 08, 2019 | 4.947 | 5.022 | 4.915 | 4.922 | 38,432,688 | -0.02(-0.36%) |
Oct 07, 2019 | 5.033 | 5.077 | 4.925 | 4.940 | 30,877,930 | -0.13(-2.61%) |
Oct 04, 2019 | 5.086 | 5.104 | 4.990 | 5.072 | 38,596,500 | +0.01(+0.28%) |
Oct 03, 2019 | 4.986 | 5.068 | 4.954 | 5.058 | 43,833,092 | +0.05(+0.93%) |
Oct 02, 2019 | 5.079 | 5.079 | 4.954 | 5.011 | 39,597,608 | -0.12(-2.30%) |