Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.253 | 5.425 | 5.234 | 5.406 | 2,100,946 | +0.17(+3.28%) |
Nov 27, 2019 | 5.225 | 5.282 | 5.163 | 5.234 | 1,144,979 | -0.02(-0.36%) |
Nov 26, 2019 | 5.148 | 5.272 | 5.110 | 5.253 | 3,320,582 | +0.11(+2.23%) |
Nov 25, 2019 | 5.120 | 5.263 | 5.082 | 5.139 | 3,171,414 | -0.01(-0.19%) |
Nov 22, 2019 | 5.148 | 5.186 | 5.072 | 5.148 | 2,403,239 | +0.01(+0.19%) |
Nov 21, 2019 | 5.320 | 5.358 | 5.129 | 5.139 | 1,896,351 | -0.19(-3.58%) |
Nov 20, 2019 | 5.291 | 5.377 | 5.234 | 5.329 | 2,474,601 | +0.05(+0.90%) |
Nov 19, 2019 | 5.177 | 5.348 | 5.129 | 5.282 | 2,310,088 | +0.10(+2.03%) |
Nov 18, 2019 | 5.101 | 5.291 | 5.101 | 5.177 | 3,516,967 | +0.06(+1.12%) |
Nov 15, 2019 | 5.082 | 5.177 | 5.072 | 5.120 | 1,311,124 | +0.00(+0.00%) |
Nov 14, 2019 | 5.110 | 5.177 | 5.072 | 5.120 | 3,097,704 | +0.07(+1.32%) |
Nov 13, 2019 | 5.139 | 5.167 | 5.053 | 5.053 | 3,309,341 | -0.03(-0.56%) |
Nov 12, 2019 | 5.034 | 5.110 | 4.948 | 5.082 | 1,782,595 | +0.06(+1.14%) |
Nov 11, 2019 | 5.005 | 5.101 | 4.986 | 5.024 | 2,580,900 | +0.00(+0.00%) |
Nov 08, 2019 | 4.996 | 5.110 | 4.996 | 5.024 | 2,665,779 | -0.05(-0.94%) |
Nov 07, 2019 | 5.148 | 5.177 | 4.991 | 5.072 | 2,905,149 | -0.10(-1.85%) |
Nov 06, 2019 | 5.139 | 5.234 | 5.091 | 5.167 | 1,711,031 | +0.07(+1.31%) |
Nov 05, 2019 | 5.072 | 5.205 | 5.015 | 5.101 | 3,096,564 | -0.06(-1.11%) |
Nov 04, 2019 | 5.186 | 5.215 | 5.091 | 5.158 | 2,098,641 | -0.04(-0.73%) |
Nov 01, 2019 | 5.148 | 5.215 | 5.053 | 5.196 | 3,376,303 | +0.01(+0.18%) |
Oct 31, 2019 | 4.891 | 5.396 | 4.872 | 5.186 | 5,761,785 | +0.35(+7.30%) |
Oct 30, 2019 | 4.891 | 4.929 | 4.691 | 4.834 | 3,257,264 | -0.04(-0.78%) |
Oct 29, 2019 | 4.748 | 4.948 | 4.686 | 4.872 | 2,333,389 | +0.10(+2.00%) |
Oct 28, 2019 | 4.824 | 4.881 | 4.757 | 4.776 | 1,430,093 | -0.10(-2.15%) |
Oct 25, 2019 | 4.929 | 5.043 | 4.853 | 4.881 | 2,225,136 | +0.05(+0.99%) |
Oct 24, 2019 | 4.862 | 4.935 | 4.691 | 4.834 | 3,948,798 | -0.03(-0.59%) |
Oct 23, 2019 | 4.824 | 4.900 | 4.786 | 4.862 | 2,106,579 | +0.09(+1.80%) |
Oct 22, 2019 | 4.815 | 4.853 | 4.676 | 4.776 | 2,156,136 | +0.00(+0.00%) |
Oct 21, 2019 | 4.843 | 4.881 | 4.757 | 4.776 | 2,367,122 | -0.06(-1.18%) |
Oct 18, 2019 | 4.891 | 4.967 | 4.786 | 4.834 | 2,088,779 | -0.08(-1.55%) |
Oct 17, 2019 | 4.776 | 4.991 | 4.767 | 4.910 | 2,198,997 | +0.11(+2.39%) |
Oct 16, 2019 | 4.786 | 4.819 | 4.734 | 4.795 | 2,431,753 | +0.05(+1.00%) |
Oct 15, 2019 | 5.024 | 5.120 | 4.748 | 4.748 | 5,732,957 | -0.34(-6.74%) |
Oct 14, 2019 | 5.387 | 5.396 | 5.034 | 5.091 | 3,939,657 | -0.33(-6.15%) |
Oct 11, 2019 | 5.606 | 5.625 | 5.410 | 5.425 | 2,449,286 | -0.26(-4.53%) |
Oct 10, 2019 | 5.615 | 5.749 | 5.520 | 5.682 | 1,599,437 | +0.05(+0.85%) |
Oct 09, 2019 | 5.720 | 5.787 | 5.606 | 5.634 | 1,560,589 | -0.09(-1.50%) |
Oct 08, 2019 | 5.644 | 5.730 | 5.549 | 5.720 | 1,911,985 | +0.15(+2.74%) |
Oct 07, 2019 | 5.634 | 5.696 | 5.487 | 5.568 | 1,530,912 | -0.11(-2.01%) |
Oct 04, 2019 | 5.530 | 5.711 | 5.463 | 5.682 | 2,095,806 | +0.16(+2.94%) |
Oct 03, 2019 | 5.558 | 5.716 | 5.520 | 5.520 | 2,670,858 | -0.05(-0.86%) |
Oct 02, 2019 | 5.634 | 5.692 | 5.530 | 5.568 | 2,035,077 | +0.02(+0.34%) |
Oct 01, 2019 | 5.463 | 5.692 | 5.415 | 5.549 | 2,717,091 | +0.02(+0.34%) |
Sep 30, 2019 | 5.673 | 5.773 | 5.501 | 5.530 | 3,968,547 | -0.30(-5.07%) |
Sep 27, 2019 | 5.797 | 5.930 | 5.711 | 5.825 | 3,170,195 | -0.12(-2.08%) |
Sep 26, 2019 | 6.073 | 6.145 | 5.940 | 5.949 | 1,997,066 | -0.11(-1.89%) |
Sep 25, 2019 | 6.321 | 6.340 | 5.978 | 6.064 | 3,080,614 | -0.33(-5.22%) |
Sep 24, 2019 | 6.292 | 6.426 | 6.178 | 6.397 | 3,807,324 | +0.06(+0.90%) |
Sep 23, 2019 | 6.245 | 6.388 | 6.216 | 6.340 | 4,512,823 | +0.12(+1.99%) |
Sep 20, 2019 | 6.121 | 6.245 | 6.054 | 6.216 | 4,516,562 | +0.10(+1.56%) |
Sep 19, 2019 | 6.006 | 6.140 | 5.959 | 6.121 | 1,813,711 | +0.17(+2.88%) |
Sep 18, 2019 | 6.044 | 6.097 | 5.816 | 5.949 | 3,023,892 | -0.10(-1.58%) |
Sep 17, 2019 | 6.111 | 6.168 | 5.987 | 6.044 | 2,372,745 | -0.01(-0.16%) |
Sep 16, 2019 | 5.959 | 6.054 | 5.835 | 6.054 | 3,284,252 | +0.20(+3.42%) |
Sep 13, 2019 | 6.073 | 6.216 | 5.844 | 5.854 | 3,518,534 | -0.19(-3.15%) |
Sep 12, 2019 | 6.349 | 6.449 | 6.035 | 6.044 | 3,103,897 | -0.11(-1.85%) |
Sep 11, 2019 | 6.187 | 6.349 | 6.130 | 6.159 | 1,930,227 | +0.00(+0.00%) |
Sep 10, 2019 | 6.140 | 6.349 | 6.092 | 6.159 | 2,660,696 | -0.01(-0.15%) |
Sep 09, 2019 | 6.378 | 6.378 | 6.030 | 6.168 | 3,744,096 | -0.16(-2.56%) |
Sep 06, 2019 | 6.597 | 6.730 | 6.330 | 6.330 | 2,979,266 | -0.27(-4.04%) |
Sep 05, 2019 | 6.796 | 6.806 | 6.520 | 6.597 | 3,071,270 | -0.30(-4.41%) |
Sep 04, 2019 | 6.796 | 6.911 | 6.720 | 6.901 | 1,590,262 | +0.08(+1.12%) |