Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.043 | 6.049 | 5.902 | 6.029 | 30,643,194 | -0.10(-1.63%) |
Oct 30, 2019 | 5.989 | 6.156 | 5.919 | 6.129 | 33,692,088 | +0.04(+0.66%) |
Oct 29, 2019 | 6.143 | 6.163 | 6.076 | 6.089 | 19,966,112 | -0.10(-1.62%) |
Oct 28, 2019 | 6.156 | 6.256 | 6.149 | 6.189 | 26,490,672 | +0.12(+1.98%) |
Oct 25, 2019 | 6.043 | 6.146 | 6.019 | 6.069 | 24,855,906 | +0.06(+1.00%) |
Oct 24, 2019 | 6.036 | 6.109 | 5.976 | 6.009 | 29,460,380 | +0.03(+0.56%) |
Oct 23, 2019 | 5.849 | 6.009 | 5.836 | 5.976 | 39,455,260 | +0.17(+2.99%) |
Oct 22, 2019 | 5.629 | 5.856 | 5.629 | 5.802 | 41,427,812 | +0.22(+3.95%) |
Oct 21, 2019 | 5.495 | 5.609 | 5.448 | 5.582 | 19,878,266 | +0.06(+1.09%) |
Oct 18, 2019 | 5.475 | 5.562 | 5.462 | 5.522 | 14,399,855 | +0.01(+0.12%) |
Oct 17, 2019 | 5.635 | 5.652 | 5.478 | 5.515 | 26,798,132 | -0.07(-1.20%) |
Oct 16, 2019 | 5.402 | 5.585 | 5.381 | 5.582 | 22,748,744 | +0.07(+1.33%) |
Oct 15, 2019 | 5.522 | 5.555 | 5.485 | 5.508 | 18,013,448 | -0.01(-0.24%) |
Oct 14, 2019 | 5.495 | 5.568 | 5.482 | 5.522 | 13,463,052 | +0.01(+0.12%) |
Oct 11, 2019 | 5.448 | 5.562 | 5.435 | 5.515 | 28,023,590 | +0.13(+2.35%) |
Oct 10, 2019 | 5.335 | 5.435 | 5.328 | 5.388 | 32,516,878 | +0.00(+0.00%) |
Oct 09, 2019 | 5.361 | 5.435 | 5.285 | 5.388 | 21,194,870 | +0.09(+1.64%) |
Oct 08, 2019 | 5.335 | 5.422 | 5.295 | 5.301 | 29,614,490 | -0.03(-0.63%) |
Oct 07, 2019 | 5.442 | 5.508 | 5.315 | 5.335 | 33,725,464 | -0.16(-2.92%) |
Oct 04, 2019 | 5.388 | 5.495 | 5.351 | 5.495 | 73,550,320 | +0.13(+2.49%) |
Oct 03, 2019 | 5.395 | 5.475 | 5.321 | 5.361 | 50,244,128 | -0.01(-0.12%) |
Oct 02, 2019 | 5.428 | 5.428 | 5.298 | 5.368 | 24,950,296 | -0.13(-2.31%) |
Oct 01, 2019 | 5.602 | 5.629 | 5.478 | 5.495 | 17,345,872 | -0.12(-2.10%) |
Sep 30, 2019 | 5.699 | 5.713 | 5.596 | 5.613 | 11,068,063 | -0.07(-1.29%) |
Sep 27, 2019 | 5.679 | 5.699 | 5.589 | 5.686 | 13,328,049 | +0.00(+0.00%) |
Sep 26, 2019 | 5.579 | 5.716 | 5.566 | 5.686 | 23,224,246 | +0.13(+2.40%) |
Sep 25, 2019 | 5.446 | 5.583 | 5.429 | 5.553 | 18,387,020 | +0.09(+1.59%) |
Sep 24, 2019 | 5.533 | 5.533 | 5.439 | 5.466 | 14,855,633 | -0.04(-0.73%) |
Sep 23, 2019 | 5.506 | 5.526 | 5.459 | 5.506 | 18,038,620 | -0.06(-1.08%) |
Sep 20, 2019 | 5.566 | 5.619 | 5.519 | 5.566 | 29,347,360 | +0.02(+0.36%) |
Sep 19, 2019 | 5.739 | 5.780 | 5.533 | 5.546 | 23,173,008 | -0.17(-2.92%) |
Sep 18, 2019 | 5.766 | 5.793 | 5.643 | 5.713 | 16,397,985 | -0.05(-0.93%) |
Sep 17, 2019 | 5.693 | 5.780 | 5.666 | 5.766 | 18,084,504 | +0.07(+1.17%) |
Sep 16, 2019 | 5.719 | 5.783 | 5.679 | 5.699 | 27,399,744 | -0.13(-2.18%) |
Sep 13, 2019 | 5.860 | 5.973 | 5.813 | 5.826 | 38,343,256 | +0.06(+1.04%) |
Sep 12, 2019 | 5.853 | 5.853 | 5.766 | 5.766 | 21,590,598 | -0.01(-0.12%) |
Sep 11, 2019 | 5.753 | 5.833 | 5.713 | 5.773 | 18,660,182 | +0.03(+0.46%) |
Sep 10, 2019 | 5.786 | 5.860 | 5.703 | 5.746 | 31,076,432 | -0.11(-1.94%) |
Sep 09, 2019 | 5.793 | 5.923 | 5.793 | 5.860 | 35,353,180 | +0.13(+2.33%) |
Sep 06, 2019 | 5.646 | 5.784 | 5.646 | 5.726 | 35,360,856 | +0.20(+3.62%) |
Sep 05, 2019 | 5.499 | 5.679 | 5.499 | 5.526 | 45,872,168 | +0.14(+2.60%) |
Sep 04, 2019 | 5.372 | 5.386 | 5.319 | 5.386 | 23,208,180 | +0.10(+1.89%) |
Sep 03, 2019 | 5.372 | 5.432 | 5.239 | 5.286 | 27,919,198 | -0.21(-3.84%) |
Aug 30, 2019 | 5.544 | 5.544 | 5.443 | 5.497 | 28,533,120 | +0.00(+0.00%) |
Aug 29, 2019 | 5.463 | 5.534 | 5.363 | 5.497 | 16,161,213 | +0.05(+0.98%) |
Aug 28, 2019 | 5.363 | 5.483 | 5.353 | 5.443 | 21,048,606 | +0.07(+1.24%) |
Aug 27, 2019 | 5.403 | 5.477 | 5.323 | 5.377 | 29,791,958 | +0.04(+0.75%) |
Aug 26, 2019 | 5.390 | 5.397 | 5.253 | 5.337 | 36,822,052 | -0.03(-0.62%) |
Aug 23, 2019 | 5.470 | 5.577 | 5.337 | 5.370 | 55,070,712 | -0.15(-2.66%) |
Aug 22, 2019 | 5.597 | 5.670 | 5.497 | 5.517 | 22,328,878 | -0.15(-2.59%) |
Aug 21, 2019 | 5.650 | 5.704 | 5.580 | 5.664 | 21,358,542 | +0.07(+1.31%) |
Aug 20, 2019 | 5.590 | 5.704 | 5.537 | 5.590 | 24,482,026 | -0.01(-0.12%) |
Aug 19, 2019 | 5.764 | 5.790 | 5.564 | 5.597 | 25,903,676 | -0.13(-2.21%) |
Aug 16, 2019 | 5.790 | 5.810 | 5.677 | 5.724 | 21,437,092 | +0.02(+0.35%) |
Aug 15, 2019 | 5.652 | 5.762 | 5.606 | 5.704 | 20,180,226 | +0.05(+0.81%) |
Aug 14, 2019 | 5.704 | 5.766 | 5.642 | 5.658 | 23,847,558 | -0.20(-3.44%) |
Aug 13, 2019 | 5.736 | 5.945 | 5.697 | 5.860 | 22,832,684 | +0.10(+1.69%) |
Aug 12, 2019 | 5.801 | 5.828 | 5.697 | 5.762 | 27,900,548 | -0.27(-4.53%) |
Aug 09, 2019 | 6.081 | 6.114 | 5.981 | 6.036 | 17,841,798 | -0.05(-0.86%) |
Aug 08, 2019 | 6.088 | 6.173 | 6.065 | 6.088 | 29,004,550 | +0.08(+1.41%) |
Aug 07, 2019 | 5.756 | 6.016 | 5.743 | 6.003 | 43,916,816 | +0.20(+3.48%) |
Aug 06, 2019 | 5.782 | 5.818 | 5.697 | 5.801 | 26,534,726 | +0.12(+2.06%) |
Aug 05, 2019 | 5.658 | 5.730 | 5.626 | 5.684 | 37,656,412 | -0.16(-2.78%) |
Aug 02, 2019 | 5.886 | 5.915 | 5.778 | 5.847 | 43,735,996 | -0.07(-1.21%) |