Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.070 | 6.130 | 6.070 | 6.117 | 5,607,750 | +0.00(+0.00%) |
Dec 30, 2019 | 6.183 | 6.190 | 6.103 | 6.117 | 16,443,104 | +0.03(+0.44%) |
Dec 27, 2019 | 6.157 | 6.157 | 6.063 | 6.090 | 13,670,902 | -0.03(-0.44%) |
Dec 26, 2019 | 6.063 | 6.137 | 6.063 | 6.117 | 12,796,896 | +0.15(+2.46%) |
Dec 24, 2019 | 6.016 | 6.016 | 5.970 | 5.970 | 3,317,349 | -0.01(-0.22%) |
Dec 23, 2019 | 5.970 | 6.023 | 5.953 | 5.983 | 13,544,024 | +0.08(+1.36%) |
Dec 20, 2019 | 5.970 | 5.983 | 5.903 | 5.903 | 20,865,972 | -0.11(-1.78%) |
Dec 19, 2019 | 5.936 | 6.030 | 5.936 | 6.010 | 20,473,426 | +0.01(+0.11%) |
Dec 18, 2019 | 5.903 | 6.030 | 5.896 | 6.003 | 22,500,342 | +0.12(+2.05%) |
Dec 17, 2019 | 5.843 | 5.943 | 5.816 | 5.883 | 19,294,870 | +0.03(+0.46%) |
Dec 16, 2019 | 5.929 | 6.003 | 5.856 | 5.856 | 24,598,816 | -0.03(-0.45%) |
Dec 13, 2019 | 5.762 | 5.923 | 5.762 | 5.883 | 25,219,694 | +0.09(+1.48%) |
Dec 12, 2019 | 5.764 | 5.827 | 5.744 | 5.797 | 26,721,412 | +0.06(+1.05%) |
Dec 11, 2019 | 5.830 | 5.904 | 5.730 | 5.737 | 37,960,572 | -0.04(-0.69%) |
Dec 10, 2019 | 5.864 | 5.864 | 5.737 | 5.777 | 21,169,074 | -0.10(-1.70%) |
Dec 09, 2019 | 5.724 | 5.941 | 5.717 | 5.877 | 31,075,216 | +0.11(+1.97%) |
Dec 06, 2019 | 5.817 | 5.837 | 5.717 | 5.764 | 48,442,064 | -0.03(-0.58%) |
Dec 05, 2019 | 5.830 | 5.854 | 5.764 | 5.797 | 26,675,272 | +0.05(+0.81%) |
Dec 04, 2019 | 5.670 | 5.804 | 5.663 | 5.750 | 42,813,444 | +0.17(+2.99%) |
Dec 03, 2019 | 5.610 | 5.633 | 5.530 | 5.583 | 22,390,616 | +0.01(+0.12%) |
Dec 02, 2019 | 5.543 | 5.610 | 5.510 | 5.577 | 36,114,148 | +0.14(+2.63%) |
Nov 29, 2019 | 5.447 | 5.474 | 5.427 | 5.434 | 10,298,265 | -0.01(-0.25%) |
Nov 27, 2019 | 5.414 | 5.467 | 5.340 | 5.447 | 42,321,800 | +0.03(+0.62%) |
Nov 26, 2019 | 5.454 | 5.461 | 5.340 | 5.414 | 53,808,120 | -0.15(-2.64%) |
Nov 25, 2019 | 5.601 | 5.634 | 5.507 | 5.561 | 30,286,472 | -0.10(-1.77%) |
Nov 22, 2019 | 5.648 | 5.701 | 5.628 | 5.661 | 14,729,933 | +0.05(+0.83%) |
Nov 21, 2019 | 5.554 | 5.624 | 5.521 | 5.614 | 27,998,728 | +0.09(+1.57%) |
Nov 20, 2019 | 5.487 | 5.541 | 5.467 | 5.527 | 12,958,453 | -0.01(-0.24%) |
Nov 19, 2019 | 5.547 | 5.567 | 5.487 | 5.541 | 22,176,760 | -0.07(-1.31%) |
Nov 18, 2019 | 5.721 | 5.734 | 5.601 | 5.614 | 13,324,930 | -0.10(-1.75%) |
Nov 15, 2019 | 5.674 | 5.721 | 5.674 | 5.714 | 10,991,238 | +0.08(+1.42%) |
Nov 14, 2019 | 5.628 | 5.684 | 5.607 | 5.634 | 19,116,804 | -0.01(-0.24%) |
Nov 13, 2019 | 5.621 | 5.661 | 5.581 | 5.648 | 25,473,230 | -0.05(-0.94%) |
Nov 12, 2019 | 5.728 | 5.754 | 5.641 | 5.701 | 24,152,876 | -0.11(-1.95%) |
Nov 11, 2019 | 5.834 | 5.878 | 5.798 | 5.814 | 71,827,288 | +0.02(+0.35%) |
Nov 08, 2019 | 5.821 | 5.868 | 5.748 | 5.794 | 27,877,984 | -0.16(-2.69%) |
Nov 07, 2019 | 5.968 | 5.978 | 5.915 | 5.955 | 22,669,364 | -0.03(-0.45%) |
Nov 06, 2019 | 6.008 | 6.088 | 5.948 | 5.981 | 33,302,984 | -0.15(-2.50%) |
Nov 05, 2019 | 6.168 | 6.202 | 6.115 | 6.135 | 61,453,196 | +0.11(+1.88%) |
Nov 04, 2019 | 6.081 | 6.088 | 5.995 | 6.021 | 22,021,744 | -0.03(-0.44%) |
Nov 01, 2019 | 6.088 | 6.162 | 5.978 | 6.048 | 27,380,650 | +0.02(+0.37%) |
Oct 31, 2019 | 6.039 | 6.046 | 5.899 | 6.026 | 30,660,794 | -0.10(-1.63%) |
Oct 30, 2019 | 5.986 | 6.152 | 5.916 | 6.126 | 33,711,440 | +0.04(+0.66%) |
Oct 29, 2019 | 6.139 | 6.159 | 6.072 | 6.086 | 19,977,580 | -0.10(-1.62%) |
Oct 28, 2019 | 6.152 | 6.253 | 6.146 | 6.186 | 26,505,886 | +0.12(+1.98%) |
Oct 25, 2019 | 6.039 | 6.142 | 6.016 | 6.066 | 24,870,182 | +0.06(+1.00%) |
Oct 24, 2019 | 6.032 | 6.106 | 5.972 | 6.006 | 29,477,300 | +0.03(+0.56%) |
Oct 23, 2019 | 5.846 | 6.006 | 5.832 | 5.972 | 39,477,920 | +0.17(+2.99%) |
Oct 22, 2019 | 5.625 | 5.852 | 5.625 | 5.799 | 41,451,604 | +0.22(+3.95%) |
Oct 21, 2019 | 5.492 | 5.605 | 5.445 | 5.579 | 19,889,682 | +0.06(+1.09%) |
Oct 18, 2019 | 5.472 | 5.559 | 5.458 | 5.519 | 14,408,126 | +0.01(+0.12%) |
Oct 17, 2019 | 5.632 | 5.649 | 5.475 | 5.512 | 26,813,524 | -0.07(-1.20%) |
Oct 16, 2019 | 5.398 | 5.582 | 5.378 | 5.579 | 22,761,810 | +0.07(+1.33%) |
Oct 15, 2019 | 5.519 | 5.552 | 5.482 | 5.505 | 18,023,794 | -0.01(-0.24%) |
Oct 14, 2019 | 5.492 | 5.565 | 5.479 | 5.519 | 13,470,785 | +0.01(+0.12%) |
Oct 11, 2019 | 5.445 | 5.559 | 5.432 | 5.512 | 28,039,686 | +0.13(+2.35%) |
Oct 10, 2019 | 5.332 | 5.432 | 5.325 | 5.385 | 32,535,554 | +0.00(+0.00%) |
Oct 09, 2019 | 5.358 | 5.432 | 5.282 | 5.385 | 21,207,044 | +0.09(+1.64%) |
Oct 08, 2019 | 5.332 | 5.418 | 5.292 | 5.298 | 29,631,498 | -0.03(-0.63%) |
Oct 07, 2019 | 5.438 | 5.505 | 5.312 | 5.332 | 33,744,832 | -0.16(-2.92%) |
Oct 04, 2019 | 5.385 | 5.492 | 5.348 | 5.492 | 73,592,560 | +0.13(+2.49%) |
Oct 03, 2019 | 5.392 | 5.472 | 5.318 | 5.358 | 50,272,984 | -0.01(-0.12%) |
Oct 02, 2019 | 5.425 | 5.425 | 5.295 | 5.365 | 24,964,626 | -0.13(-2.31%) |