Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.039 | 6.046 | 5.899 | 6.026 | 30,659,976 | -0.10(-1.63%) |
Oct 30, 2019 | 5.986 | 6.153 | 5.916 | 6.126 | 33,710,540 | +0.04(+0.66%) |
Oct 29, 2019 | 6.139 | 6.159 | 6.073 | 6.086 | 19,977,046 | -0.10(-1.62%) |
Oct 28, 2019 | 6.153 | 6.253 | 6.146 | 6.186 | 26,505,178 | +0.12(+1.98%) |
Oct 25, 2019 | 6.039 | 6.143 | 6.016 | 6.066 | 24,869,518 | +0.06(+1.00%) |
Oct 24, 2019 | 6.033 | 6.106 | 5.972 | 6.006 | 29,476,514 | +0.03(+0.56%) |
Oct 23, 2019 | 5.846 | 6.006 | 5.832 | 5.972 | 39,476,864 | +0.17(+2.99%) |
Oct 22, 2019 | 5.625 | 5.852 | 5.625 | 5.799 | 41,450,496 | +0.22(+3.95%) |
Oct 21, 2019 | 5.492 | 5.605 | 5.445 | 5.579 | 19,889,152 | +0.06(+1.09%) |
Oct 18, 2019 | 5.472 | 5.559 | 5.459 | 5.519 | 14,407,741 | +0.01(+0.12%) |
Oct 17, 2019 | 5.632 | 5.649 | 5.475 | 5.512 | 26,812,808 | -0.07(-1.20%) |
Oct 16, 2019 | 5.399 | 5.582 | 5.379 | 5.579 | 22,761,202 | +0.07(+1.33%) |
Oct 15, 2019 | 5.519 | 5.552 | 5.482 | 5.505 | 18,023,312 | -0.01(-0.24%) |
Oct 14, 2019 | 5.492 | 5.565 | 5.479 | 5.519 | 13,470,425 | +0.01(+0.12%) |
Oct 11, 2019 | 5.445 | 5.559 | 5.432 | 5.512 | 28,038,936 | +0.13(+2.35%) |
Oct 10, 2019 | 5.332 | 5.432 | 5.325 | 5.385 | 32,534,686 | +0.00(+0.00%) |
Oct 09, 2019 | 5.359 | 5.432 | 5.282 | 5.385 | 21,206,478 | +0.09(+1.64%) |
Oct 08, 2019 | 5.332 | 5.419 | 5.292 | 5.298 | 29,630,708 | -0.03(-0.63%) |
Oct 07, 2019 | 5.439 | 5.505 | 5.312 | 5.332 | 33,743,932 | -0.16(-2.92%) |
Oct 04, 2019 | 5.385 | 5.492 | 5.349 | 5.492 | 73,590,592 | +0.13(+2.49%) |
Oct 03, 2019 | 5.392 | 5.472 | 5.319 | 5.359 | 50,271,644 | -0.01(-0.12%) |
Oct 02, 2019 | 5.425 | 5.425 | 5.295 | 5.365 | 24,963,960 | -0.13(-2.31%) |
Oct 01, 2019 | 5.599 | 5.625 | 5.475 | 5.492 | 17,355,370 | -0.12(-2.10%) |
Sep 30, 2019 | 5.696 | 5.710 | 5.593 | 5.610 | 11,074,124 | -0.07(-1.29%) |
Sep 27, 2019 | 5.676 | 5.696 | 5.586 | 5.683 | 13,335,347 | +0.00(+0.00%) |
Sep 26, 2019 | 5.576 | 5.713 | 5.563 | 5.683 | 23,236,964 | +0.13(+2.40%) |
Sep 25, 2019 | 5.443 | 5.580 | 5.426 | 5.550 | 18,397,088 | +0.09(+1.59%) |
Sep 24, 2019 | 5.530 | 5.530 | 5.436 | 5.463 | 14,863,768 | -0.04(-0.73%) |
Sep 23, 2019 | 5.503 | 5.523 | 5.456 | 5.503 | 18,048,498 | -0.06(-1.08%) |
Sep 20, 2019 | 5.563 | 5.616 | 5.516 | 5.563 | 29,363,430 | +0.02(+0.36%) |
Sep 19, 2019 | 5.736 | 5.776 | 5.530 | 5.543 | 23,185,696 | -0.17(-2.92%) |
Sep 18, 2019 | 5.763 | 5.790 | 5.640 | 5.710 | 16,406,964 | -0.05(-0.93%) |
Sep 17, 2019 | 5.690 | 5.776 | 5.663 | 5.763 | 18,094,408 | +0.07(+1.17%) |
Sep 16, 2019 | 5.716 | 5.780 | 5.676 | 5.696 | 27,414,748 | -0.13(-2.18%) |
Sep 13, 2019 | 5.856 | 5.970 | 5.810 | 5.823 | 38,364,256 | +0.06(+1.04%) |
Sep 12, 2019 | 5.850 | 5.850 | 5.763 | 5.763 | 21,602,422 | -0.01(-0.12%) |
Sep 11, 2019 | 5.750 | 5.830 | 5.710 | 5.770 | 18,670,400 | +0.03(+0.46%) |
Sep 10, 2019 | 5.783 | 5.856 | 5.700 | 5.743 | 31,093,450 | -0.11(-1.94%) |
Sep 09, 2019 | 5.790 | 5.920 | 5.790 | 5.856 | 35,372,540 | +0.13(+2.33%) |
Sep 06, 2019 | 5.643 | 5.781 | 5.643 | 5.723 | 35,380,220 | +0.20(+3.62%) |
Sep 05, 2019 | 5.496 | 5.676 | 5.496 | 5.523 | 45,897,288 | +0.14(+2.60%) |
Sep 04, 2019 | 5.369 | 5.383 | 5.316 | 5.383 | 23,220,890 | +0.10(+1.89%) |
Sep 03, 2019 | 5.369 | 5.429 | 5.236 | 5.283 | 27,934,486 | -0.21(-3.84%) |
Aug 30, 2019 | 5.540 | 5.540 | 5.440 | 5.494 | 28,548,744 | +0.00(+0.00%) |
Aug 29, 2019 | 5.460 | 5.530 | 5.360 | 5.494 | 16,170,063 | +0.05(+0.98%) |
Aug 28, 2019 | 5.360 | 5.480 | 5.350 | 5.440 | 21,060,130 | +0.07(+1.24%) |
Aug 27, 2019 | 5.400 | 5.474 | 5.320 | 5.374 | 29,808,272 | +0.04(+0.75%) |
Aug 26, 2019 | 5.387 | 5.394 | 5.250 | 5.334 | 36,842,216 | -0.03(-0.62%) |
Aug 23, 2019 | 5.467 | 5.574 | 5.334 | 5.367 | 55,100,868 | -0.15(-2.66%) |
Aug 22, 2019 | 5.594 | 5.667 | 5.494 | 5.514 | 22,341,104 | -0.15(-2.59%) |
Aug 21, 2019 | 5.647 | 5.701 | 5.577 | 5.661 | 21,370,236 | +0.07(+1.31%) |
Aug 20, 2019 | 5.587 | 5.701 | 5.534 | 5.587 | 24,495,432 | -0.01(-0.12%) |
Aug 19, 2019 | 5.761 | 5.787 | 5.561 | 5.594 | 25,917,860 | -0.13(-2.21%) |
Aug 16, 2019 | 5.787 | 5.807 | 5.674 | 5.721 | 21,448,830 | +0.02(+0.35%) |
Aug 15, 2019 | 5.649 | 5.759 | 5.603 | 5.701 | 20,191,274 | +0.05(+0.81%) |
Aug 14, 2019 | 5.701 | 5.763 | 5.639 | 5.655 | 23,860,614 | -0.20(-3.44%) |
Aug 13, 2019 | 5.733 | 5.941 | 5.694 | 5.857 | 22,845,182 | +0.10(+1.70%) |
Aug 12, 2019 | 5.798 | 5.824 | 5.694 | 5.759 | 27,915,822 | -0.27(-4.53%) |
Aug 09, 2019 | 6.078 | 6.111 | 5.977 | 6.033 | 17,851,566 | -0.05(-0.86%) |
Aug 08, 2019 | 6.085 | 6.169 | 6.062 | 6.085 | 29,020,428 | +0.08(+1.41%) |
Aug 07, 2019 | 5.753 | 6.013 | 5.740 | 6.000 | 43,940,860 | +0.20(+3.48%) |
Aug 06, 2019 | 5.779 | 5.815 | 5.694 | 5.798 | 26,549,252 | +0.12(+2.06%) |
Aug 05, 2019 | 5.655 | 5.727 | 5.623 | 5.681 | 37,677,028 | -0.16(-2.78%) |
Aug 02, 2019 | 5.883 | 5.912 | 5.775 | 5.844 | 43,759,940 | -0.07(-1.21%) |