Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.810 | 5.810 | 5.718 | 5.752 | 23,231,582 | -0.03(-0.47%) |
Nov 27, 2019 | 5.775 | 5.810 | 5.715 | 5.779 | 36,320,296 | +0.02(+0.27%) |
Nov 26, 2019 | 5.842 | 5.846 | 5.689 | 5.764 | 52,831,564 | -0.18(-3.02%) |
Nov 25, 2019 | 5.947 | 5.967 | 5.892 | 5.943 | 28,316,072 | -0.01(-0.20%) |
Nov 22, 2019 | 6.013 | 6.076 | 5.939 | 5.955 | 49,636,680 | +0.02(+0.33%) |
Nov 21, 2019 | 5.818 | 5.939 | 5.783 | 5.935 | 62,660,708 | +0.13(+2.22%) |
Nov 20, 2019 | 5.818 | 5.877 | 5.803 | 5.806 | 40,880,352 | +0.01(+0.13%) |
Nov 19, 2019 | 5.885 | 5.892 | 5.787 | 5.799 | 49,761,104 | -0.10(-1.66%) |
Nov 18, 2019 | 5.963 | 5.982 | 5.877 | 5.896 | 32,411,816 | -0.13(-2.20%) |
Nov 15, 2019 | 5.928 | 6.056 | 5.928 | 6.029 | 18,688,214 | +0.12(+2.12%) |
Nov 14, 2019 | 6.037 | 6.056 | 5.885 | 5.904 | 48,856,136 | -0.11(-1.82%) |
Nov 13, 2019 | 6.017 | 6.078 | 5.978 | 6.013 | 52,936,952 | -0.09(-1.53%) |
Nov 12, 2019 | 6.162 | 6.220 | 6.088 | 6.107 | 46,801,792 | -0.10(-1.68%) |
Nov 11, 2019 | 6.118 | 6.231 | 6.103 | 6.211 | 31,578,072 | +0.07(+1.14%) |
Nov 08, 2019 | 6.184 | 6.270 | 6.110 | 6.141 | 61,947,008 | -0.20(-3.12%) |
Nov 07, 2019 | 6.192 | 6.378 | 6.184 | 6.339 | 50,175,768 | +0.15(+2.38%) |
Nov 06, 2019 | 6.079 | 6.312 | 6.027 | 6.192 | 97,664,184 | -0.16(-2.51%) |
Nov 05, 2019 | 6.305 | 6.371 | 6.297 | 6.351 | 65,364,824 | -0.01(-0.18%) |
Nov 04, 2019 | 6.398 | 6.456 | 6.301 | 6.363 | 85,223,144 | -0.02(-0.30%) |
Nov 01, 2019 | 6.386 | 6.537 | 6.289 | 6.382 | 94,280,864 | +0.08(+1.23%) |
Oct 31, 2019 | 6.293 | 6.332 | 6.190 | 6.305 | 58,600,396 | +0.00(+0.00%) |
Oct 30, 2019 | 6.184 | 6.320 | 6.130 | 6.305 | 63,428,160 | +0.08(+1.25%) |
Oct 29, 2019 | 6.145 | 6.293 | 6.145 | 6.227 | 44,864,472 | +0.02(+0.25%) |
Oct 28, 2019 | 6.180 | 6.245 | 6.134 | 6.211 | 42,865,360 | +0.06(+0.95%) |
Oct 25, 2019 | 6.103 | 6.231 | 6.087 | 6.153 | 65,476,804 | +0.23(+3.93%) |
Oct 24, 2019 | 6.091 | 6.099 | 5.877 | 5.920 | 58,140,776 | -0.13(-2.12%) |
Oct 23, 2019 | 5.936 | 6.056 | 5.920 | 6.048 | 52,069,324 | +0.12(+2.10%) |
Oct 22, 2019 | 5.742 | 5.990 | 5.738 | 5.924 | 67,100,724 | +0.24(+4.23%) |
Oct 21, 2019 | 5.621 | 5.687 | 5.606 | 5.683 | 23,708,086 | +0.04(+0.76%) |
Oct 18, 2019 | 5.664 | 5.718 | 5.625 | 5.641 | 38,815,668 | +0.04(+0.69%) |
Oct 17, 2019 | 5.718 | 5.734 | 5.565 | 5.602 | 40,189,108 | -0.09(-1.50%) |
Oct 16, 2019 | 5.544 | 5.687 | 5.537 | 5.687 | 30,955,076 | +0.10(+1.74%) |
Oct 15, 2019 | 5.586 | 5.660 | 5.548 | 5.590 | 25,251,170 | +0.01(+0.21%) |
Oct 14, 2019 | 5.513 | 5.582 | 5.485 | 5.579 | 21,812,718 | -0.01(-0.21%) |
Oct 11, 2019 | 5.544 | 5.637 | 5.544 | 5.590 | 34,512,316 | +0.12(+2.20%) |
Oct 10, 2019 | 5.466 | 5.532 | 5.416 | 5.470 | 31,153,358 | -0.01(-0.14%) |
Oct 09, 2019 | 5.431 | 5.509 | 5.365 | 5.478 | 25,502,730 | +0.13(+2.47%) |
Oct 08, 2019 | 5.373 | 5.454 | 5.338 | 5.346 | 35,385,940 | -0.02(-0.36%) |
Oct 07, 2019 | 5.466 | 5.515 | 5.350 | 5.365 | 28,430,084 | -0.14(-2.61%) |
Oct 04, 2019 | 5.524 | 5.544 | 5.419 | 5.509 | 35,536,764 | +0.02(+0.28%) |
Oct 03, 2019 | 5.416 | 5.505 | 5.381 | 5.493 | 40,358,228 | +0.05(+0.93%) |
Oct 02, 2019 | 5.516 | 5.516 | 5.381 | 5.443 | 36,458,512 | -0.13(-2.30%) |
Oct 01, 2019 | 5.621 | 5.633 | 5.546 | 5.571 | 31,734,882 | -0.05(-0.83%) |
Sep 30, 2019 | 5.645 | 5.660 | 5.604 | 5.617 | 13,812,377 | -0.05(-0.89%) |
Sep 27, 2019 | 5.633 | 5.761 | 5.629 | 5.668 | 23,270,956 | +0.01(+0.21%) |
Sep 26, 2019 | 5.656 | 5.672 | 5.590 | 5.656 | 23,441,530 | +0.04(+0.76%) |
Sep 25, 2019 | 5.497 | 5.621 | 5.468 | 5.614 | 23,946,600 | +0.02(+0.42%) |
Sep 24, 2019 | 5.660 | 5.660 | 5.559 | 5.590 | 15,609,423 | -0.06(-1.10%) |
Sep 23, 2019 | 5.606 | 5.685 | 5.602 | 5.652 | 19,241,068 | +0.01(+0.14%) |
Sep 20, 2019 | 5.621 | 5.656 | 5.579 | 5.645 | 23,450,498 | +0.00(+0.07%) |
Sep 19, 2019 | 5.749 | 5.777 | 5.633 | 5.641 | 25,737,842 | -0.03(-0.62%) |
Sep 18, 2019 | 5.726 | 5.761 | 5.672 | 5.676 | 22,164,478 | -0.12(-2.14%) |
Sep 17, 2019 | 5.777 | 5.808 | 5.658 | 5.800 | 37,527,920 | -0.05(-0.93%) |
Sep 16, 2019 | 5.800 | 5.936 | 5.765 | 5.854 | 75,602,200 | +0.21(+3.71%) |
Sep 13, 2019 | 5.726 | 5.757 | 5.617 | 5.645 | 22,403,384 | -0.07(-1.16%) |
Sep 12, 2019 | 5.641 | 5.726 | 5.598 | 5.711 | 26,017,064 | +0.05(+0.96%) |
Sep 11, 2019 | 5.726 | 5.777 | 5.614 | 5.656 | 41,229,872 | -0.02(-0.27%) |
Sep 10, 2019 | 5.625 | 5.742 | 5.571 | 5.672 | 50,829,024 | +0.03(+0.62%) |
Sep 09, 2019 | 5.606 | 5.676 | 5.592 | 5.637 | 51,869,544 | +0.09(+1.54%) |
Sep 06, 2019 | 5.520 | 5.617 | 5.489 | 5.551 | 28,836,770 | +0.06(+1.13%) |
Sep 05, 2019 | 5.540 | 5.577 | 5.482 | 5.489 | 36,315,408 | +0.06(+1.14%) |
Sep 04, 2019 | 5.392 | 5.474 | 5.367 | 5.427 | 48,180,992 | +0.23(+4.33%) |