Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.793 | 6.034 | 5.793 | 6.008 | 42,898,624 | +0.22(+3.86%) |
Oct 30, 2019 | 5.722 | 5.784 | 5.623 | 5.784 | 22,354,906 | +0.09(+1.57%) |
Oct 29, 2019 | 5.757 | 5.784 | 5.677 | 5.695 | 22,303,636 | -0.08(-1.39%) |
Oct 28, 2019 | 5.766 | 5.802 | 5.757 | 5.775 | 13,218,647 | +0.02(+0.31%) |
Oct 25, 2019 | 5.757 | 5.811 | 5.722 | 5.757 | 19,357,718 | -0.02(-0.31%) |
Oct 24, 2019 | 5.730 | 5.784 | 5.650 | 5.775 | 26,696,692 | +0.01(+0.16%) |
Oct 23, 2019 | 5.730 | 5.784 | 5.722 | 5.766 | 14,126,511 | +0.04(+0.78%) |
Oct 22, 2019 | 5.739 | 5.748 | 5.704 | 5.722 | 18,204,414 | -0.02(-0.31%) |
Oct 21, 2019 | 5.757 | 5.802 | 5.695 | 5.739 | 15,989,896 | -0.01(-0.16%) |
Oct 18, 2019 | 5.811 | 5.811 | 5.730 | 5.748 | 15,106,774 | -0.04(-0.77%) |
Oct 17, 2019 | 5.784 | 5.811 | 5.722 | 5.793 | 17,021,794 | +0.04(+0.78%) |
Oct 16, 2019 | 5.730 | 5.793 | 5.695 | 5.748 | 18,321,628 | +0.00(+0.00%) |
Oct 15, 2019 | 5.668 | 5.784 | 5.668 | 5.748 | 19,963,548 | +0.09(+1.58%) |
Oct 14, 2019 | 5.641 | 5.686 | 5.587 | 5.659 | 12,097,746 | +0.02(+0.32%) |
Oct 11, 2019 | 5.641 | 5.699 | 5.632 | 5.641 | 15,674,118 | +0.05(+0.96%) |
Oct 10, 2019 | 5.570 | 5.641 | 5.561 | 5.587 | 15,521,369 | +0.02(+0.32%) |
Oct 09, 2019 | 5.596 | 5.614 | 5.534 | 5.570 | 12,735,998 | -0.01(-0.16%) |
Oct 08, 2019 | 5.641 | 5.650 | 5.570 | 5.579 | 19,577,694 | -0.08(-1.42%) |
Oct 07, 2019 | 5.686 | 5.730 | 5.641 | 5.659 | 16,811,442 | -0.04(-0.78%) |
Oct 04, 2019 | 5.677 | 5.766 | 5.677 | 5.704 | 16,474,016 | +0.03(+0.47%) |
Oct 03, 2019 | 5.570 | 5.695 | 5.525 | 5.677 | 24,591,172 | +0.11(+1.93%) |
Oct 02, 2019 | 5.525 | 5.596 | 5.507 | 5.570 | 19,947,166 | +0.02(+0.32%) |
Oct 01, 2019 | 5.614 | 5.668 | 5.516 | 5.552 | 16,949,294 | -0.04(-0.80%) |
Sep 30, 2019 | 5.587 | 5.605 | 5.561 | 5.596 | 14,258,717 | +0.05(+0.89%) |
Sep 27, 2019 | 5.623 | 5.641 | 5.516 | 5.547 | 16,157,122 | -0.05(-0.88%) |
Sep 26, 2019 | 5.632 | 5.659 | 5.561 | 5.596 | 11,757,671 | -0.06(-1.11%) |
Sep 25, 2019 | 5.570 | 5.668 | 5.570 | 5.659 | 14,332,679 | +0.09(+1.60%) |
Sep 24, 2019 | 5.686 | 5.695 | 5.561 | 5.570 | 20,916,962 | -0.09(-1.58%) |
Sep 23, 2019 | 5.623 | 5.659 | 5.614 | 5.659 | 15,225,562 | +0.06(+1.12%) |
Sep 20, 2019 | 5.686 | 5.695 | 5.570 | 5.596 | 50,297,224 | -0.07(-1.26%) |
Sep 19, 2019 | 5.704 | 5.713 | 5.659 | 5.668 | 17,611,050 | -0.04(-0.78%) |
Sep 18, 2019 | 5.784 | 5.784 | 5.650 | 5.713 | 24,810,168 | -0.07(-1.24%) |
Sep 17, 2019 | 5.677 | 5.802 | 5.650 | 5.784 | 23,647,074 | +0.09(+1.57%) |
Sep 16, 2019 | 5.677 | 5.704 | 5.641 | 5.695 | 18,055,532 | -0.02(-0.31%) |
Sep 13, 2019 | 5.784 | 5.793 | 5.677 | 5.713 | 17,460,156 | -0.05(-0.93%) |
Sep 12, 2019 | 5.811 | 5.820 | 5.695 | 5.766 | 20,922,648 | -0.04(-0.62%) |
Sep 11, 2019 | 5.713 | 5.811 | 5.695 | 5.802 | 27,831,176 | +0.12(+2.04%) |
Sep 10, 2019 | 5.605 | 5.686 | 5.596 | 5.686 | 17,602,298 | +0.06(+1.11%) |
Sep 09, 2019 | 5.596 | 5.641 | 5.543 | 5.623 | 22,567,308 | +0.04(+0.64%) |
Sep 06, 2019 | 5.614 | 5.641 | 5.574 | 5.587 | 26,499,076 | -0.03(-0.48%) |
Sep 05, 2019 | 5.587 | 5.641 | 5.561 | 5.614 | 20,491,566 | +0.06(+1.13%) |
Sep 04, 2019 | 5.561 | 5.579 | 5.534 | 5.552 | 21,850,796 | +0.04(+0.81%) |
Sep 03, 2019 | 5.480 | 5.525 | 5.453 | 5.507 | 16,095,883 | -0.01(-0.16%) |
Aug 30, 2019 | 5.570 | 5.579 | 5.507 | 5.516 | 13,640,538 | -0.04(-0.64%) |
Aug 29, 2019 | 5.516 | 5.579 | 5.507 | 5.552 | 21,930,136 | +0.07(+1.31%) |
Aug 28, 2019 | 5.391 | 5.516 | 5.391 | 5.480 | 19,641,802 | +0.06(+1.16%) |
Aug 27, 2019 | 5.453 | 5.480 | 5.382 | 5.418 | 22,239,830 | -0.02(-0.33%) |
Aug 26, 2019 | 5.409 | 5.435 | 5.382 | 5.435 | 14,987,946 | +0.08(+1.50%) |
Aug 23, 2019 | 5.489 | 5.525 | 5.328 | 5.355 | 22,700,934 | -0.15(-2.76%) |
Aug 22, 2019 | 5.507 | 5.543 | 5.462 | 5.507 | 12,459,654 | +0.00(+0.00%) |
Aug 21, 2019 | 5.471 | 5.543 | 5.462 | 5.507 | 10,838,388 | +0.06(+1.15%) |
Aug 20, 2019 | 5.516 | 5.543 | 5.435 | 5.444 | 18,433,346 | -0.08(-1.46%) |
Aug 19, 2019 | 5.489 | 5.561 | 5.471 | 5.525 | 22,154,724 | +0.09(+1.64%) |
Aug 16, 2019 | 5.391 | 5.498 | 5.373 | 5.435 | 15,106,438 | +0.10(+1.84%) |
Aug 15, 2019 | 5.391 | 5.409 | 5.328 | 5.337 | 19,604,348 | -0.03(-0.50%) |
Aug 14, 2019 | 5.382 | 5.391 | 5.337 | 5.364 | 25,916,352 | -0.07(-1.32%) |
Aug 13, 2019 | 5.400 | 5.498 | 5.373 | 5.435 | 17,605,386 | +0.04(+0.66%) |
Aug 12, 2019 | 5.435 | 5.462 | 5.400 | 5.400 | 14,792,962 | -0.07(-1.31%) |
Aug 09, 2019 | 5.480 | 5.516 | 5.427 | 5.471 | 19,496,310 | -0.04(-0.81%) |
Aug 08, 2019 | 5.480 | 5.534 | 5.471 | 5.516 | 20,831,338 | +0.06(+1.18%) |
Aug 07, 2019 | 5.389 | 5.469 | 5.300 | 5.451 | 23,453,846 | +0.02(+0.33%) |
Aug 06, 2019 | 5.434 | 5.478 | 5.389 | 5.434 | 20,695,734 | +0.04(+0.66%) |
Aug 05, 2019 | 5.594 | 5.603 | 5.335 | 5.398 | 41,252,516 | -0.26(-4.57%) |
Aug 02, 2019 | 5.576 | 5.683 | 5.567 | 5.657 | 26,562,642 | +0.06(+1.12%) |