Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.346 | 5.346 | 5.261 | 5.292 | 25,251,296 | -0.03(-0.47%) |
Nov 27, 2019 | 5.313 | 5.346 | 5.258 | 5.317 | 39,477,924 | +0.01(+0.27%) |
Nov 26, 2019 | 5.374 | 5.378 | 5.234 | 5.303 | 57,424,652 | -0.17(-3.02%) |
Nov 25, 2019 | 5.471 | 5.489 | 5.421 | 5.468 | 30,777,824 | -0.01(-0.20%) |
Nov 22, 2019 | 5.532 | 5.590 | 5.464 | 5.479 | 53,952,012 | +0.02(+0.33%) |
Nov 21, 2019 | 5.353 | 5.464 | 5.320 | 5.461 | 68,108,328 | +0.12(+2.22%) |
Nov 20, 2019 | 5.353 | 5.407 | 5.338 | 5.342 | 44,434,420 | +0.01(+0.13%) |
Nov 19, 2019 | 5.414 | 5.421 | 5.324 | 5.335 | 54,087,252 | -0.09(-1.66%) |
Nov 18, 2019 | 5.486 | 5.504 | 5.407 | 5.425 | 35,229,648 | -0.12(-2.20%) |
Nov 15, 2019 | 5.453 | 5.572 | 5.453 | 5.547 | 20,312,938 | +0.11(+2.12%) |
Nov 14, 2019 | 5.554 | 5.572 | 5.414 | 5.432 | 53,103,608 | -0.10(-1.82%) |
Nov 13, 2019 | 5.536 | 5.592 | 5.500 | 5.532 | 57,539,204 | -0.09(-1.53%) |
Nov 12, 2019 | 5.669 | 5.723 | 5.602 | 5.619 | 50,870,660 | -0.10(-1.68%) |
Nov 11, 2019 | 5.629 | 5.732 | 5.615 | 5.715 | 34,323,420 | +0.06(+1.14%) |
Nov 08, 2019 | 5.690 | 5.768 | 5.622 | 5.650 | 67,332,576 | -0.18(-3.12%) |
Nov 07, 2019 | 5.697 | 5.868 | 5.690 | 5.832 | 54,537,968 | +0.14(+2.38%) |
Nov 06, 2019 | 5.593 | 5.807 | 5.545 | 5.697 | 106,154,944 | -0.15(-2.51%) |
Nov 05, 2019 | 5.800 | 5.861 | 5.793 | 5.843 | 71,047,536 | -0.01(-0.18%) |
Nov 04, 2019 | 5.886 | 5.940 | 5.797 | 5.854 | 92,632,312 | -0.02(-0.30%) |
Nov 01, 2019 | 5.875 | 6.015 | 5.786 | 5.872 | 102,477,488 | +0.07(+1.23%) |
Oct 31, 2019 | 5.790 | 5.825 | 5.695 | 5.800 | 63,695,016 | +0.00(+0.00%) |
Oct 30, 2019 | 5.690 | 5.815 | 5.640 | 5.800 | 68,942,496 | +0.07(+1.25%) |
Oct 29, 2019 | 5.654 | 5.790 | 5.654 | 5.729 | 48,764,916 | +0.01(+0.25%) |
Oct 28, 2019 | 5.686 | 5.745 | 5.643 | 5.715 | 46,592,004 | +0.05(+0.95%) |
Oct 25, 2019 | 5.615 | 5.732 | 5.600 | 5.661 | 71,169,256 | +0.21(+3.93%) |
Oct 24, 2019 | 5.604 | 5.611 | 5.407 | 5.447 | 63,195,440 | -0.12(-2.12%) |
Oct 23, 2019 | 5.461 | 5.572 | 5.447 | 5.565 | 56,596,148 | +0.11(+2.10%) |
Oct 22, 2019 | 5.282 | 5.511 | 5.279 | 5.450 | 72,934,352 | +0.22(+4.24%) |
Oct 21, 2019 | 5.172 | 5.232 | 5.157 | 5.229 | 25,769,230 | +0.04(+0.76%) |
Oct 18, 2019 | 5.211 | 5.261 | 5.175 | 5.190 | 42,190,236 | +0.04(+0.69%) |
Oct 17, 2019 | 5.261 | 5.275 | 5.120 | 5.154 | 43,683,084 | -0.08(-1.50%) |
Oct 16, 2019 | 5.100 | 5.232 | 5.094 | 5.232 | 33,646,260 | +0.09(+1.74%) |
Oct 15, 2019 | 5.140 | 5.207 | 5.104 | 5.143 | 27,446,466 | +0.01(+0.21%) |
Oct 14, 2019 | 5.072 | 5.136 | 5.047 | 5.132 | 23,709,080 | -0.01(-0.21%) |
Oct 11, 2019 | 5.100 | 5.186 | 5.100 | 5.143 | 37,512,760 | +0.11(+2.20%) |
Oct 10, 2019 | 5.029 | 5.090 | 4.982 | 5.032 | 33,861,780 | -0.01(-0.14%) |
Oct 09, 2019 | 4.997 | 5.068 | 4.936 | 5.040 | 27,719,896 | +0.12(+2.47%) |
Oct 08, 2019 | 4.943 | 5.018 | 4.911 | 4.918 | 38,462,336 | -0.02(-0.36%) |
Oct 07, 2019 | 5.029 | 5.073 | 4.922 | 4.936 | 30,901,750 | -0.13(-2.61%) |
Oct 04, 2019 | 5.082 | 5.100 | 4.986 | 5.068 | 38,626,272 | +0.01(+0.28%) |
Oct 03, 2019 | 4.982 | 5.065 | 4.950 | 5.054 | 43,866,908 | +0.05(+0.93%) |
Oct 02, 2019 | 5.075 | 5.075 | 4.950 | 5.007 | 39,628,156 | -0.12(-2.30%) |
Oct 01, 2019 | 5.172 | 5.182 | 5.102 | 5.125 | 34,493,860 | -0.04(-0.83%) |
Sep 30, 2019 | 5.193 | 5.207 | 5.156 | 5.168 | 15,013,202 | -0.05(-0.89%) |
Sep 27, 2019 | 5.182 | 5.300 | 5.179 | 5.215 | 25,294,096 | +0.01(+0.21%) |
Sep 26, 2019 | 5.204 | 5.218 | 5.143 | 5.204 | 25,479,498 | +0.04(+0.76%) |
Sep 25, 2019 | 5.057 | 5.172 | 5.031 | 5.165 | 26,028,478 | +0.02(+0.42%) |
Sep 24, 2019 | 5.207 | 5.207 | 5.115 | 5.143 | 16,966,480 | -0.06(-1.10%) |
Sep 23, 2019 | 5.157 | 5.231 | 5.154 | 5.200 | 20,913,854 | +0.01(+0.14%) |
Sep 20, 2019 | 5.172 | 5.204 | 5.132 | 5.193 | 25,489,246 | +0.00(+0.07%) |
Sep 19, 2019 | 5.290 | 5.315 | 5.182 | 5.190 | 27,975,448 | -0.03(-0.62%) |
Sep 18, 2019 | 5.268 | 5.300 | 5.218 | 5.222 | 24,091,422 | -0.11(-2.14%) |
Sep 17, 2019 | 5.315 | 5.343 | 5.206 | 5.336 | 40,790,536 | -0.05(-0.93%) |
Sep 16, 2019 | 5.336 | 5.461 | 5.304 | 5.386 | 82,174,936 | +0.19(+3.71%) |
Sep 13, 2019 | 5.268 | 5.297 | 5.168 | 5.193 | 24,351,096 | -0.06(-1.16%) |
Sep 12, 2019 | 5.190 | 5.268 | 5.150 | 5.254 | 28,278,944 | +0.05(+0.96%) |
Sep 11, 2019 | 5.268 | 5.315 | 5.165 | 5.204 | 44,814,332 | -0.01(-0.27%) |
Sep 10, 2019 | 5.175 | 5.282 | 5.125 | 5.218 | 55,248,016 | +0.03(+0.62%) |
Sep 09, 2019 | 5.157 | 5.222 | 5.145 | 5.186 | 56,379,000 | +0.08(+1.54%) |
Sep 06, 2019 | 5.079 | 5.168 | 5.050 | 5.107 | 31,343,792 | +0.06(+1.13%) |
Sep 05, 2019 | 5.097 | 5.131 | 5.043 | 5.050 | 39,472,612 | +0.06(+1.14%) |
Sep 04, 2019 | 4.961 | 5.036 | 4.938 | 4.993 | 52,369,772 | +0.21(+4.33%) |