Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.770 | 5.839 | 5.759 | 5.828 | 18,057,006 | +0.01(+0.25%) |
Dec 30, 2019 | 5.883 | 5.891 | 5.806 | 5.814 | 24,904,588 | -0.01(-0.13%) |
Dec 27, 2019 | 5.880 | 5.894 | 5.821 | 5.821 | 27,382,652 | -0.08(-1.30%) |
Dec 26, 2019 | 5.865 | 5.898 | 5.843 | 5.898 | 24,937,494 | +0.10(+1.64%) |
Dec 24, 2019 | 5.799 | 5.839 | 5.774 | 5.803 | 7,864,677 | -0.00(-0.06%) |
Dec 23, 2019 | 5.737 | 5.810 | 5.722 | 5.806 | 34,693,516 | +0.12(+2.06%) |
Dec 20, 2019 | 5.719 | 5.763 | 5.686 | 5.689 | 38,927,104 | -0.11(-1.89%) |
Dec 19, 2019 | 5.788 | 5.832 | 5.781 | 5.799 | 28,958,310 | -0.01(-0.13%) |
Dec 18, 2019 | 5.697 | 5.843 | 5.693 | 5.806 | 59,741,892 | +0.15(+2.58%) |
Dec 17, 2019 | 5.616 | 5.704 | 5.605 | 5.660 | 34,481,504 | +0.03(+0.58%) |
Dec 16, 2019 | 5.561 | 5.708 | 5.561 | 5.627 | 56,299,816 | +0.03(+0.52%) |
Dec 13, 2019 | 5.657 | 5.752 | 5.558 | 5.598 | 84,788,480 | -0.27(-4.67%) |
Dec 12, 2019 | 5.774 | 5.894 | 5.770 | 5.872 | 35,630,244 | +0.13(+2.23%) |
Dec 11, 2019 | 5.752 | 5.777 | 5.715 | 5.744 | 40,970,516 | +0.04(+0.77%) |
Dec 10, 2019 | 5.697 | 5.704 | 5.653 | 5.700 | 31,328,914 | +0.01(+0.19%) |
Dec 09, 2019 | 5.587 | 5.721 | 5.587 | 5.689 | 36,061,824 | +0.02(+0.32%) |
Dec 06, 2019 | 5.620 | 5.700 | 5.611 | 5.671 | 32,862,246 | +0.11(+1.91%) |
Dec 05, 2019 | 5.488 | 5.627 | 5.474 | 5.565 | 53,436,560 | +0.14(+2.56%) |
Dec 04, 2019 | 5.441 | 5.474 | 5.412 | 5.426 | 50,153,652 | +0.06(+1.09%) |
Dec 03, 2019 | 5.375 | 5.408 | 5.320 | 5.368 | 32,487,410 | -0.02(-0.34%) |
Dec 02, 2019 | 5.455 | 5.459 | 5.382 | 5.386 | 33,034,166 | +0.00(+0.00%) |
Nov 29, 2019 | 5.441 | 5.441 | 5.355 | 5.386 | 24,809,410 | -0.03(-0.47%) |
Nov 27, 2019 | 5.408 | 5.441 | 5.351 | 5.412 | 38,787,076 | +0.01(+0.27%) |
Nov 26, 2019 | 5.470 | 5.474 | 5.327 | 5.397 | 56,419,744 | -0.17(-3.02%) |
Nov 25, 2019 | 5.569 | 5.587 | 5.518 | 5.565 | 30,239,226 | -0.01(-0.20%) |
Nov 22, 2019 | 5.631 | 5.689 | 5.561 | 5.576 | 53,007,876 | +0.02(+0.33%) |
Nov 21, 2019 | 5.448 | 5.561 | 5.415 | 5.558 | 66,916,460 | +0.12(+2.22%) |
Nov 20, 2019 | 5.448 | 5.503 | 5.434 | 5.437 | 43,656,836 | +0.01(+0.13%) |
Nov 19, 2019 | 5.510 | 5.518 | 5.419 | 5.430 | 53,140,748 | -0.09(-1.66%) |
Nov 18, 2019 | 5.583 | 5.602 | 5.503 | 5.521 | 34,613,144 | -0.12(-2.20%) |
Nov 15, 2019 | 5.551 | 5.671 | 5.551 | 5.646 | 19,957,470 | +0.12(+2.12%) |
Nov 14, 2019 | 5.653 | 5.671 | 5.510 | 5.529 | 52,174,320 | -0.10(-1.82%) |
Nov 13, 2019 | 5.635 | 5.691 | 5.598 | 5.631 | 56,532,292 | -0.09(-1.53%) |
Nov 12, 2019 | 5.770 | 5.825 | 5.701 | 5.719 | 49,980,448 | -0.10(-1.68%) |
Nov 11, 2019 | 5.729 | 5.834 | 5.715 | 5.816 | 33,722,772 | +0.07(+1.14%) |
Nov 08, 2019 | 5.791 | 5.871 | 5.722 | 5.751 | 66,154,288 | -0.19(-3.12%) |
Nov 07, 2019 | 5.798 | 5.973 | 5.791 | 5.936 | 53,583,576 | +0.14(+2.38%) |
Nov 06, 2019 | 5.693 | 5.911 | 5.644 | 5.798 | 104,297,272 | -0.15(-2.51%) |
Nov 05, 2019 | 5.904 | 5.965 | 5.896 | 5.947 | 69,804,232 | -0.01(-0.18%) |
Nov 04, 2019 | 5.991 | 6.045 | 5.900 | 5.958 | 91,011,280 | -0.02(-0.30%) |
Nov 01, 2019 | 5.980 | 6.122 | 5.889 | 5.976 | 100,684,168 | +0.07(+1.23%) |
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%) |