Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.450 | 5.477 | 5.430 | 5.437 | 10,292,283 | -0.01(-0.25%) |
Nov 27, 2019 | 5.417 | 5.470 | 5.344 | 5.450 | 42,297,216 | +0.03(+0.62%) |
Nov 26, 2019 | 5.457 | 5.464 | 5.344 | 5.417 | 53,776,860 | -0.15(-2.64%) |
Nov 25, 2019 | 5.604 | 5.637 | 5.511 | 5.564 | 30,268,878 | -0.10(-1.77%) |
Nov 22, 2019 | 5.651 | 5.704 | 5.631 | 5.664 | 14,721,376 | +0.05(+0.83%) |
Nov 21, 2019 | 5.557 | 5.627 | 5.524 | 5.617 | 27,982,464 | +0.09(+1.57%) |
Nov 20, 2019 | 5.491 | 5.544 | 5.470 | 5.531 | 12,950,925 | -0.01(-0.24%) |
Nov 19, 2019 | 5.551 | 5.571 | 5.491 | 5.544 | 22,163,878 | -0.07(-1.31%) |
Nov 18, 2019 | 5.724 | 5.738 | 5.604 | 5.617 | 13,317,189 | -0.10(-1.75%) |
Nov 15, 2019 | 5.678 | 5.724 | 5.678 | 5.718 | 10,984,853 | +0.08(+1.42%) |
Nov 14, 2019 | 5.631 | 5.688 | 5.611 | 5.637 | 19,105,698 | -0.01(-0.24%) |
Nov 13, 2019 | 5.624 | 5.664 | 5.584 | 5.651 | 25,458,432 | -0.05(-0.94%) |
Nov 12, 2019 | 5.731 | 5.758 | 5.644 | 5.704 | 24,138,846 | -0.11(-1.95%) |
Nov 11, 2019 | 5.838 | 5.881 | 5.801 | 5.818 | 71,785,560 | +0.02(+0.35%) |
Nov 08, 2019 | 5.824 | 5.871 | 5.751 | 5.798 | 27,861,790 | -0.16(-2.69%) |
Nov 07, 2019 | 5.971 | 5.981 | 5.918 | 5.958 | 22,656,196 | -0.03(-0.45%) |
Nov 06, 2019 | 6.012 | 6.092 | 5.951 | 5.985 | 33,283,638 | -0.15(-2.50%) |
Nov 05, 2019 | 6.172 | 6.205 | 6.118 | 6.138 | 61,417,496 | +0.11(+1.88%) |
Nov 04, 2019 | 6.085 | 6.092 | 5.998 | 6.025 | 22,008,952 | -0.03(-0.44%) |
Nov 01, 2019 | 6.092 | 6.165 | 5.981 | 6.052 | 27,364,744 | +0.02(+0.37%) |
Oct 31, 2019 | 6.043 | 6.049 | 5.902 | 6.029 | 30,642,984 | -0.10(-1.63%) |
Oct 30, 2019 | 5.989 | 6.156 | 5.919 | 6.129 | 33,691,856 | +0.04(+0.66%) |
Oct 29, 2019 | 6.143 | 6.163 | 6.076 | 6.089 | 19,965,974 | -0.10(-1.62%) |
Oct 28, 2019 | 6.156 | 6.256 | 6.149 | 6.189 | 26,490,490 | +0.12(+1.98%) |
Oct 25, 2019 | 6.043 | 6.146 | 6.019 | 6.069 | 24,855,736 | +0.06(+1.00%) |
Oct 24, 2019 | 6.036 | 6.109 | 5.976 | 6.009 | 29,460,178 | +0.03(+0.56%) |
Oct 23, 2019 | 5.849 | 6.009 | 5.836 | 5.976 | 39,454,988 | +0.17(+2.99%) |
Oct 22, 2019 | 5.629 | 5.856 | 5.629 | 5.802 | 41,427,524 | +0.22(+3.95%) |
Oct 21, 2019 | 5.495 | 5.609 | 5.448 | 5.582 | 19,878,130 | +0.06(+1.09%) |
Oct 18, 2019 | 5.475 | 5.562 | 5.462 | 5.522 | 14,399,756 | +0.01(+0.12%) |
Oct 17, 2019 | 5.635 | 5.652 | 5.478 | 5.515 | 26,797,948 | -0.07(-1.20%) |
Oct 16, 2019 | 5.402 | 5.585 | 5.382 | 5.582 | 22,748,588 | +0.07(+1.33%) |
Oct 15, 2019 | 5.522 | 5.555 | 5.485 | 5.508 | 18,013,324 | -0.01(-0.24%) |
Oct 14, 2019 | 5.495 | 5.568 | 5.482 | 5.522 | 13,462,960 | +0.01(+0.12%) |
Oct 11, 2019 | 5.448 | 5.562 | 5.435 | 5.515 | 28,023,398 | +0.13(+2.35%) |
Oct 10, 2019 | 5.335 | 5.435 | 5.328 | 5.388 | 32,516,656 | +0.00(+0.00%) |
Oct 09, 2019 | 5.362 | 5.435 | 5.285 | 5.388 | 21,194,724 | +0.09(+1.64%) |
Oct 08, 2019 | 5.335 | 5.422 | 5.295 | 5.301 | 29,614,286 | -0.03(-0.63%) |
Oct 07, 2019 | 5.442 | 5.508 | 5.315 | 5.335 | 33,725,232 | -0.16(-2.92%) |
Oct 04, 2019 | 5.388 | 5.495 | 5.351 | 5.495 | 73,549,816 | +0.13(+2.49%) |
Oct 03, 2019 | 5.395 | 5.475 | 5.321 | 5.362 | 50,243,784 | -0.01(-0.12%) |
Oct 02, 2019 | 5.428 | 5.428 | 5.298 | 5.368 | 24,950,124 | -0.13(-2.31%) |
Oct 01, 2019 | 5.602 | 5.629 | 5.478 | 5.495 | 17,345,752 | -0.12(-2.10%) |
Sep 30, 2019 | 5.699 | 5.713 | 5.596 | 5.613 | 11,067,986 | -0.07(-1.29%) |
Sep 27, 2019 | 5.679 | 5.699 | 5.589 | 5.686 | 13,327,956 | +0.00(+0.00%) |
Sep 26, 2019 | 5.579 | 5.716 | 5.566 | 5.686 | 23,224,084 | +0.13(+2.40%) |
Sep 25, 2019 | 5.446 | 5.583 | 5.429 | 5.553 | 18,386,892 | +0.09(+1.59%) |
Sep 24, 2019 | 5.533 | 5.533 | 5.439 | 5.466 | 14,855,529 | -0.04(-0.73%) |
Sep 23, 2019 | 5.506 | 5.526 | 5.459 | 5.506 | 18,038,494 | -0.06(-1.08%) |
Sep 20, 2019 | 5.566 | 5.619 | 5.519 | 5.566 | 29,347,156 | +0.02(+0.36%) |
Sep 19, 2019 | 5.740 | 5.780 | 5.533 | 5.546 | 23,172,846 | -0.17(-2.92%) |
Sep 18, 2019 | 5.766 | 5.793 | 5.643 | 5.713 | 16,397,871 | -0.05(-0.93%) |
Sep 17, 2019 | 5.693 | 5.780 | 5.666 | 5.766 | 18,084,378 | +0.07(+1.17%) |
Sep 16, 2019 | 5.720 | 5.783 | 5.679 | 5.699 | 27,399,554 | -0.13(-2.18%) |
Sep 13, 2019 | 5.860 | 5.973 | 5.813 | 5.826 | 38,342,992 | +0.06(+1.04%) |
Sep 12, 2019 | 5.853 | 5.853 | 5.766 | 5.766 | 21,590,448 | -0.01(-0.12%) |
Sep 11, 2019 | 5.753 | 5.833 | 5.713 | 5.773 | 18,660,052 | +0.03(+0.46%) |
Sep 10, 2019 | 5.786 | 5.860 | 5.703 | 5.746 | 31,076,216 | -0.11(-1.94%) |
Sep 09, 2019 | 5.793 | 5.923 | 5.793 | 5.860 | 35,352,932 | +0.13(+2.33%) |
Sep 06, 2019 | 5.646 | 5.784 | 5.646 | 5.726 | 35,360,612 | +0.20(+3.62%) |
Sep 05, 2019 | 5.499 | 5.679 | 5.499 | 5.526 | 45,871,848 | +0.14(+2.60%) |
Sep 04, 2019 | 5.372 | 5.386 | 5.319 | 5.386 | 23,208,018 | +0.10(+1.89%) |