Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.893 | 5.929 | 5.796 | 5.904 | 62,580,380 | +0.00(+0.00%) |
Oct 30, 2019 | 5.791 | 5.918 | 5.740 | 5.904 | 67,736,032 | +0.07(+1.25%) |
Oct 29, 2019 | 5.755 | 5.893 | 5.755 | 5.831 | 47,911,548 | +0.01(+0.25%) |
Oct 28, 2019 | 5.787 | 5.848 | 5.744 | 5.816 | 45,776,664 | +0.05(+0.95%) |
Oct 25, 2019 | 5.715 | 5.834 | 5.700 | 5.762 | 69,923,816 | +0.22(+3.93%) |
Oct 24, 2019 | 5.704 | 5.711 | 5.504 | 5.544 | 62,089,548 | -0.12(-2.12%) |
Oct 23, 2019 | 5.558 | 5.671 | 5.544 | 5.664 | 55,605,736 | +0.12(+2.10%) |
Oct 22, 2019 | 5.376 | 5.609 | 5.373 | 5.547 | 71,658,032 | +0.23(+4.23%) |
Oct 21, 2019 | 5.264 | 5.326 | 5.249 | 5.322 | 25,318,278 | +0.04(+0.76%) |
Oct 18, 2019 | 5.304 | 5.355 | 5.267 | 5.282 | 41,451,924 | +0.04(+0.69%) |
Oct 17, 2019 | 5.355 | 5.369 | 5.211 | 5.246 | 42,918,648 | -0.08(-1.50%) |
Oct 16, 2019 | 5.191 | 5.326 | 5.185 | 5.326 | 33,057,464 | +0.09(+1.74%) |
Oct 15, 2019 | 5.231 | 5.300 | 5.195 | 5.235 | 26,966,162 | +0.01(+0.21%) |
Oct 14, 2019 | 5.162 | 5.227 | 5.137 | 5.224 | 23,294,180 | -0.01(-0.21%) |
Oct 11, 2019 | 5.191 | 5.278 | 5.191 | 5.235 | 36,856,304 | +0.11(+2.20%) |
Oct 10, 2019 | 5.118 | 5.180 | 5.071 | 5.122 | 33,269,212 | -0.01(-0.14%) |
Oct 09, 2019 | 5.086 | 5.158 | 5.024 | 5.129 | 27,234,808 | +0.12(+2.47%) |
Oct 08, 2019 | 5.031 | 5.107 | 4.998 | 5.006 | 37,789,260 | -0.02(-0.36%) |
Oct 07, 2019 | 5.118 | 5.164 | 5.009 | 5.024 | 30,360,982 | -0.13(-2.61%) |
Oct 04, 2019 | 5.173 | 5.191 | 5.075 | 5.158 | 37,950,328 | +0.01(+0.28%) |
Oct 03, 2019 | 5.071 | 5.155 | 5.038 | 5.144 | 43,099,256 | +0.05(+0.93%) |
Oct 02, 2019 | 5.166 | 5.166 | 5.038 | 5.097 | 38,934,680 | -0.12(-2.30%) |
Oct 01, 2019 | 5.264 | 5.275 | 5.193 | 5.217 | 33,890,232 | -0.04(-0.83%) |
Sep 30, 2019 | 5.286 | 5.300 | 5.247 | 5.260 | 14,750,477 | -0.05(-0.89%) |
Sep 27, 2019 | 5.275 | 5.395 | 5.271 | 5.307 | 24,851,458 | +0.01(+0.21%) |
Sep 26, 2019 | 5.296 | 5.311 | 5.235 | 5.296 | 25,033,616 | +0.04(+0.76%) |
Sep 25, 2019 | 5.147 | 5.264 | 5.120 | 5.256 | 25,572,990 | +0.02(+0.42%) |
Sep 24, 2019 | 5.300 | 5.300 | 5.206 | 5.235 | 16,669,574 | -0.06(-1.10%) |
Sep 23, 2019 | 5.249 | 5.324 | 5.246 | 5.293 | 20,547,870 | +0.01(+0.14%) |
Sep 20, 2019 | 5.264 | 5.296 | 5.224 | 5.286 | 25,043,196 | +0.00(+0.07%) |
Sep 19, 2019 | 5.384 | 5.409 | 5.275 | 5.282 | 27,485,890 | -0.03(-0.62%) |
Sep 18, 2019 | 5.362 | 5.395 | 5.311 | 5.315 | 23,669,832 | -0.12(-2.14%) |
Sep 17, 2019 | 5.409 | 5.438 | 5.298 | 5.431 | 40,076,716 | -0.05(-0.93%) |
Sep 16, 2019 | 5.431 | 5.558 | 5.398 | 5.482 | 80,736,904 | +0.20(+3.71%) |
Sep 13, 2019 | 5.362 | 5.391 | 5.260 | 5.286 | 23,924,962 | -0.06(-1.16%) |
Sep 12, 2019 | 5.282 | 5.362 | 5.242 | 5.347 | 27,784,074 | +0.05(+0.96%) |
Sep 11, 2019 | 5.362 | 5.409 | 5.256 | 5.296 | 44,030,096 | -0.01(-0.27%) |
Sep 10, 2019 | 5.267 | 5.376 | 5.217 | 5.311 | 54,281,196 | +0.03(+0.62%) |
Sep 09, 2019 | 5.249 | 5.315 | 5.237 | 5.278 | 55,392,388 | +0.08(+1.54%) |
Sep 06, 2019 | 5.169 | 5.260 | 5.140 | 5.198 | 30,795,288 | +0.06(+1.13%) |
Sep 05, 2019 | 5.187 | 5.222 | 5.133 | 5.140 | 38,781,856 | +0.06(+1.14%) |
Sep 04, 2019 | 5.049 | 5.126 | 5.026 | 5.082 | 51,453,320 | +0.21(+4.33%) |
Sep 03, 2019 | 4.835 | 4.911 | 4.813 | 4.871 | 40,693,696 | -0.05(-1.11%) |
Aug 30, 2019 | 4.955 | 4.977 | 4.884 | 4.926 | 29,749,678 | +0.05(+1.12%) |
Aug 29, 2019 | 4.820 | 4.900 | 4.764 | 4.871 | 42,983,320 | +0.12(+2.45%) |
Aug 28, 2019 | 4.737 | 4.788 | 4.689 | 4.755 | 31,254,228 | +0.06(+1.24%) |
Aug 27, 2019 | 4.704 | 4.778 | 4.624 | 4.697 | 48,984,496 | +0.05(+1.02%) |
Aug 26, 2019 | 4.737 | 4.755 | 4.609 | 4.649 | 48,038,512 | -0.07(-1.39%) |
Aug 23, 2019 | 4.857 | 4.944 | 4.700 | 4.715 | 60,981,804 | -0.23(-4.63%) |
Aug 22, 2019 | 5.046 | 5.053 | 4.911 | 4.944 | 32,730,064 | -0.08(-1.52%) |
Aug 21, 2019 | 4.864 | 5.133 | 4.802 | 5.020 | 98,127,976 | +0.27(+5.58%) |
Aug 20, 2019 | 4.718 | 4.813 | 4.700 | 4.755 | 37,412,404 | -0.01(-0.30%) |
Aug 19, 2019 | 4.864 | 4.886 | 4.729 | 4.769 | 44,125,460 | -0.04(-0.83%) |
Aug 16, 2019 | 4.871 | 4.904 | 4.766 | 4.809 | 40,005,236 | -0.04(-0.90%) |
Aug 15, 2019 | 4.835 | 4.884 | 4.726 | 4.853 | 43,838,348 | -0.01(-0.30%) |
Aug 14, 2019 | 4.955 | 4.973 | 4.853 | 4.868 | 49,171,612 | -0.25(-4.97%) |
Aug 13, 2019 | 4.980 | 5.173 | 4.955 | 5.122 | 35,788,716 | +0.07(+1.35%) |
Aug 12, 2019 | 5.068 | 5.083 | 5.018 | 5.054 | 31,107,034 | -0.18(-3.51%) |
Aug 09, 2019 | 5.285 | 5.346 | 5.223 | 5.238 | 32,966,410 | -0.04(-0.82%) |
Aug 08, 2019 | 5.227 | 5.285 | 5.171 | 5.281 | 51,571,760 | +0.16(+3.10%) |
Aug 07, 2019 | 5.003 | 5.133 | 4.960 | 5.122 | 67,367,920 | -0.05(-0.91%) |
Aug 06, 2019 | 5.227 | 5.245 | 5.126 | 5.169 | 58,308,264 | +0.05(+0.99%) |
Aug 05, 2019 | 5.220 | 5.227 | 5.084 | 5.119 | 62,513,120 | -0.28(-5.15%) |
Aug 02, 2019 | 5.498 | 5.541 | 5.351 | 5.397 | 61,981,312 | +0.08(+1.56%) |