Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.289 | 6.325 | 6.216 | 6.307 | 12,386,233 | +0.05(+0.72%) |
Nov 27, 2019 | 6.216 | 6.280 | 6.216 | 6.262 | 22,803,014 | +0.04(+0.58%) |
Nov 26, 2019 | 6.198 | 6.235 | 6.162 | 6.225 | 27,442,164 | +0.04(+0.58%) |
Nov 25, 2019 | 6.171 | 6.216 | 6.117 | 6.189 | 25,037,100 | +0.04(+0.66%) |
Nov 22, 2019 | 6.280 | 6.325 | 6.144 | 6.149 | 66,913,832 | -0.14(-2.23%) |
Nov 21, 2019 | 6.271 | 6.298 | 6.180 | 6.289 | 26,830,826 | +0.05(+0.87%) |
Nov 20, 2019 | 6.262 | 6.298 | 6.180 | 6.235 | 14,918,203 | -0.06(-1.00%) |
Nov 19, 2019 | 6.289 | 6.316 | 6.244 | 6.298 | 16,029,448 | +0.02(+0.29%) |
Nov 18, 2019 | 6.253 | 6.298 | 6.244 | 6.280 | 16,563,062 | +0.03(+0.43%) |
Nov 15, 2019 | 6.316 | 6.325 | 6.244 | 6.253 | 18,088,730 | -0.05(-0.86%) |
Nov 14, 2019 | 6.225 | 6.316 | 6.216 | 6.307 | 20,952,816 | +0.07(+1.16%) |
Nov 13, 2019 | 6.253 | 6.307 | 6.216 | 6.235 | 25,684,258 | -0.03(-0.43%) |
Nov 12, 2019 | 6.280 | 6.307 | 6.235 | 6.262 | 19,766,676 | -0.03(-0.43%) |
Nov 11, 2019 | 6.162 | 6.316 | 6.144 | 6.289 | 15,543,596 | +0.10(+1.61%) |
Nov 08, 2019 | 6.144 | 6.216 | 6.117 | 6.189 | 16,809,444 | +0.05(+0.74%) |
Nov 07, 2019 | 6.135 | 6.198 | 6.126 | 6.144 | 18,918,074 | +0.03(+0.49%) |
Nov 06, 2019 | 6.159 | 6.177 | 6.096 | 6.114 | 18,536,228 | -0.05(-0.73%) |
Nov 05, 2019 | 6.114 | 6.204 | 6.087 | 6.159 | 18,040,542 | +0.05(+0.89%) |
Nov 04, 2019 | 6.177 | 6.186 | 6.087 | 6.105 | 18,722,286 | -0.05(-0.73%) |
Nov 01, 2019 | 6.078 | 6.164 | 6.060 | 6.150 | 33,201,530 | +0.09(+1.49%) |
Oct 31, 2019 | 5.844 | 6.087 | 5.844 | 6.060 | 42,528,136 | +0.23(+3.86%) |
Oct 30, 2019 | 5.771 | 5.835 | 5.672 | 5.835 | 22,161,842 | +0.09(+1.57%) |
Oct 29, 2019 | 5.807 | 5.835 | 5.726 | 5.744 | 22,111,014 | -0.08(-1.39%) |
Oct 28, 2019 | 5.816 | 5.853 | 5.807 | 5.825 | 13,104,486 | +0.02(+0.31%) |
Oct 25, 2019 | 5.807 | 5.862 | 5.771 | 5.807 | 19,190,538 | -0.02(-0.31%) |
Oct 24, 2019 | 5.780 | 5.835 | 5.699 | 5.825 | 26,466,132 | +0.01(+0.15%) |
Oct 23, 2019 | 5.780 | 5.835 | 5.771 | 5.816 | 14,004,510 | +0.05(+0.78%) |
Oct 22, 2019 | 5.789 | 5.798 | 5.753 | 5.771 | 18,047,194 | -0.02(-0.31%) |
Oct 21, 2019 | 5.807 | 5.853 | 5.744 | 5.789 | 15,851,802 | -0.01(-0.16%) |
Oct 18, 2019 | 5.862 | 5.862 | 5.780 | 5.798 | 14,976,307 | -0.05(-0.77%) |
Oct 17, 2019 | 5.835 | 5.862 | 5.771 | 5.844 | 16,874,788 | +0.05(+0.78%) |
Oct 16, 2019 | 5.780 | 5.844 | 5.744 | 5.798 | 18,163,396 | +0.00(+0.00%) |
Oct 15, 2019 | 5.717 | 5.835 | 5.717 | 5.798 | 19,791,136 | +0.09(+1.58%) |
Oct 14, 2019 | 5.690 | 5.735 | 5.636 | 5.708 | 11,993,266 | +0.02(+0.32%) |
Oct 11, 2019 | 5.690 | 5.749 | 5.681 | 5.690 | 15,538,751 | +0.05(+0.96%) |
Oct 10, 2019 | 5.618 | 5.690 | 5.609 | 5.636 | 15,387,321 | +0.02(+0.32%) |
Oct 09, 2019 | 5.645 | 5.663 | 5.582 | 5.618 | 12,626,006 | -0.01(-0.16%) |
Oct 08, 2019 | 5.690 | 5.699 | 5.618 | 5.627 | 19,408,614 | -0.08(-1.42%) |
Oct 07, 2019 | 5.735 | 5.780 | 5.690 | 5.708 | 16,666,252 | -0.05(-0.78%) |
Oct 04, 2019 | 5.726 | 5.816 | 5.726 | 5.753 | 16,331,740 | +0.03(+0.47%) |
Oct 03, 2019 | 5.618 | 5.744 | 5.573 | 5.726 | 24,378,794 | +0.11(+1.93%) |
Oct 02, 2019 | 5.573 | 5.645 | 5.555 | 5.618 | 19,774,894 | +0.02(+0.32%) |
Oct 01, 2019 | 5.663 | 5.717 | 5.564 | 5.600 | 16,802,914 | -0.05(-0.80%) |
Sep 30, 2019 | 5.636 | 5.654 | 5.609 | 5.645 | 14,135,574 | +0.05(+0.89%) |
Sep 27, 2019 | 5.672 | 5.690 | 5.564 | 5.596 | 16,017,583 | -0.05(-0.88%) |
Sep 26, 2019 | 5.681 | 5.708 | 5.609 | 5.645 | 11,656,128 | -0.06(-1.11%) |
Sep 25, 2019 | 5.618 | 5.717 | 5.618 | 5.708 | 14,208,897 | +0.09(+1.60%) |
Sep 24, 2019 | 5.735 | 5.744 | 5.609 | 5.618 | 20,736,316 | -0.09(-1.58%) |
Sep 23, 2019 | 5.672 | 5.708 | 5.663 | 5.708 | 15,094,068 | +0.06(+1.12%) |
Sep 20, 2019 | 5.735 | 5.744 | 5.618 | 5.645 | 49,862,840 | -0.07(-1.26%) |
Sep 19, 2019 | 5.753 | 5.762 | 5.708 | 5.717 | 17,458,954 | -0.05(-0.78%) |
Sep 18, 2019 | 5.835 | 5.835 | 5.699 | 5.762 | 24,595,898 | -0.07(-1.24%) |
Sep 17, 2019 | 5.726 | 5.853 | 5.699 | 5.835 | 23,442,850 | +0.09(+1.57%) |
Sep 16, 2019 | 5.726 | 5.753 | 5.690 | 5.744 | 17,899,598 | -0.02(-0.31%) |
Sep 13, 2019 | 5.835 | 5.844 | 5.726 | 5.762 | 17,309,364 | -0.05(-0.93%) |
Sep 12, 2019 | 5.862 | 5.871 | 5.744 | 5.816 | 20,741,954 | -0.04(-0.62%) |
Sep 11, 2019 | 5.762 | 5.862 | 5.744 | 5.853 | 27,590,816 | +0.12(+2.04%) |
Sep 10, 2019 | 5.654 | 5.735 | 5.645 | 5.735 | 17,450,278 | +0.06(+1.11%) |
Sep 09, 2019 | 5.645 | 5.690 | 5.591 | 5.672 | 22,372,408 | +0.04(+0.64%) |
Sep 06, 2019 | 5.663 | 5.690 | 5.623 | 5.636 | 26,270,220 | -0.03(-0.48%) |
Sep 05, 2019 | 5.636 | 5.690 | 5.609 | 5.663 | 20,314,594 | +0.06(+1.13%) |
Sep 04, 2019 | 5.609 | 5.627 | 5.582 | 5.600 | 21,662,084 | +0.05(+0.81%) |