Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.794 | 5.830 | 5.699 | 5.805 | 63,645,920 | +0.00(+0.00%) |
Oct 30, 2019 | 5.694 | 5.819 | 5.644 | 5.805 | 68,889,352 | +0.07(+1.25%) |
Oct 29, 2019 | 5.658 | 5.794 | 5.658 | 5.733 | 48,727,328 | +0.01(+0.25%) |
Oct 28, 2019 | 5.690 | 5.750 | 5.647 | 5.719 | 46,556,088 | +0.05(+0.95%) |
Oct 25, 2019 | 5.619 | 5.737 | 5.605 | 5.665 | 71,114,392 | +0.21(+3.93%) |
Oct 24, 2019 | 5.608 | 5.615 | 5.412 | 5.451 | 63,146,728 | -0.12(-2.12%) |
Oct 23, 2019 | 5.465 | 5.576 | 5.451 | 5.569 | 56,552,520 | +0.11(+2.10%) |
Oct 22, 2019 | 5.286 | 5.515 | 5.283 | 5.454 | 72,878,128 | +0.22(+4.23%) |
Oct 21, 2019 | 5.176 | 5.236 | 5.161 | 5.233 | 25,749,366 | +0.04(+0.76%) |
Oct 18, 2019 | 5.215 | 5.265 | 5.179 | 5.194 | 42,157,716 | +0.04(+0.69%) |
Oct 17, 2019 | 5.265 | 5.279 | 5.124 | 5.158 | 43,649,412 | -0.08(-1.50%) |
Oct 16, 2019 | 5.104 | 5.236 | 5.098 | 5.236 | 33,620,324 | +0.09(+1.74%) |
Oct 15, 2019 | 5.143 | 5.211 | 5.108 | 5.147 | 27,425,308 | +0.01(+0.21%) |
Oct 14, 2019 | 5.076 | 5.140 | 5.051 | 5.136 | 23,690,804 | -0.01(-0.21%) |
Oct 11, 2019 | 5.104 | 5.190 | 5.104 | 5.147 | 37,483,844 | +0.11(+2.20%) |
Oct 10, 2019 | 5.033 | 5.093 | 4.986 | 5.036 | 33,835,680 | -0.01(-0.14%) |
Oct 09, 2019 | 5.000 | 5.072 | 4.940 | 5.043 | 27,698,528 | +0.12(+2.47%) |
Oct 08, 2019 | 4.947 | 5.022 | 4.915 | 4.922 | 38,432,688 | -0.02(-0.36%) |
Oct 07, 2019 | 5.033 | 5.077 | 4.925 | 4.940 | 30,877,930 | -0.13(-2.61%) |
Oct 04, 2019 | 5.086 | 5.104 | 4.990 | 5.072 | 38,596,500 | +0.01(+0.28%) |
Oct 03, 2019 | 4.986 | 5.068 | 4.954 | 5.058 | 43,833,092 | +0.05(+0.93%) |
Oct 02, 2019 | 5.079 | 5.079 | 4.954 | 5.011 | 39,597,608 | -0.12(-2.30%) |
Oct 01, 2019 | 5.176 | 5.186 | 5.106 | 5.129 | 34,467,272 | -0.04(-0.83%) |
Sep 30, 2019 | 5.197 | 5.211 | 5.160 | 5.172 | 15,001,629 | -0.05(-0.89%) |
Sep 27, 2019 | 5.186 | 5.304 | 5.183 | 5.219 | 25,274,598 | +0.01(+0.21%) |
Sep 26, 2019 | 5.208 | 5.222 | 5.147 | 5.208 | 25,459,858 | +0.04(+0.76%) |
Sep 25, 2019 | 5.061 | 5.176 | 5.034 | 5.168 | 26,008,414 | +0.02(+0.42%) |
Sep 24, 2019 | 5.211 | 5.211 | 5.118 | 5.147 | 16,953,402 | -0.06(-1.10%) |
Sep 23, 2019 | 5.161 | 5.235 | 5.158 | 5.204 | 20,897,734 | +0.01(+0.14%) |
Sep 20, 2019 | 5.176 | 5.208 | 5.136 | 5.197 | 25,469,598 | +0.00(+0.07%) |
Sep 19, 2019 | 5.294 | 5.319 | 5.186 | 5.194 | 27,953,884 | -0.03(-0.62%) |
Sep 18, 2019 | 5.272 | 5.304 | 5.222 | 5.226 | 24,072,852 | -0.11(-2.14%) |
Sep 17, 2019 | 5.319 | 5.347 | 5.210 | 5.340 | 40,759,092 | -0.05(-0.93%) |
Sep 16, 2019 | 5.340 | 5.465 | 5.308 | 5.390 | 82,111,592 | +0.19(+3.71%) |
Sep 13, 2019 | 5.272 | 5.301 | 5.172 | 5.197 | 24,332,326 | -0.06(-1.16%) |
Sep 12, 2019 | 5.194 | 5.272 | 5.154 | 5.258 | 28,257,146 | +0.05(+0.96%) |
Sep 11, 2019 | 5.272 | 5.319 | 5.168 | 5.208 | 44,779,788 | -0.01(-0.27%) |
Sep 10, 2019 | 5.179 | 5.286 | 5.129 | 5.222 | 55,205,428 | +0.03(+0.62%) |
Sep 09, 2019 | 5.161 | 5.226 | 5.149 | 5.190 | 56,335,540 | +0.08(+1.54%) |
Sep 06, 2019 | 5.083 | 5.172 | 5.054 | 5.111 | 31,319,630 | +0.06(+1.13%) |
Sep 05, 2019 | 5.101 | 5.135 | 5.047 | 5.054 | 39,442,184 | +0.06(+1.14%) |
Sep 04, 2019 | 4.965 | 5.040 | 4.942 | 4.997 | 52,329,400 | +0.21(+4.33%) |
Sep 03, 2019 | 4.754 | 4.829 | 4.732 | 4.790 | 41,386,576 | -0.05(-1.11%) |
Aug 30, 2019 | 4.872 | 4.893 | 4.802 | 4.843 | 30,256,218 | +0.05(+1.12%) |
Aug 29, 2019 | 4.740 | 4.818 | 4.684 | 4.790 | 43,715,184 | +0.11(+2.45%) |
Aug 28, 2019 | 4.657 | 4.707 | 4.611 | 4.675 | 31,786,386 | +0.06(+1.24%) |
Aug 27, 2019 | 4.625 | 4.698 | 4.547 | 4.618 | 49,818,544 | +0.05(+1.02%) |
Aug 26, 2019 | 4.657 | 4.675 | 4.532 | 4.572 | 48,856,452 | -0.06(-1.39%) |
Aug 23, 2019 | 4.775 | 4.861 | 4.622 | 4.636 | 62,020,124 | -0.23(-4.63%) |
Aug 22, 2019 | 4.961 | 4.968 | 4.829 | 4.861 | 33,287,350 | -0.08(-1.52%) |
Aug 21, 2019 | 4.782 | 5.047 | 4.722 | 4.936 | 99,798,776 | +0.26(+5.58%) |
Aug 20, 2019 | 4.639 | 4.732 | 4.622 | 4.675 | 38,049,412 | -0.01(-0.30%) |
Aug 19, 2019 | 4.782 | 4.804 | 4.650 | 4.690 | 44,876,772 | -0.04(-0.83%) |
Aug 16, 2019 | 4.790 | 4.822 | 4.686 | 4.729 | 40,686,396 | -0.04(-0.90%) |
Aug 15, 2019 | 4.754 | 4.802 | 4.647 | 4.772 | 44,584,772 | -0.01(-0.30%) |
Aug 14, 2019 | 4.872 | 4.890 | 4.772 | 4.786 | 50,008,844 | -0.25(-4.97%) |
Aug 13, 2019 | 4.897 | 5.086 | 4.872 | 5.036 | 36,398,080 | +0.07(+1.35%) |
Aug 12, 2019 | 4.983 | 4.997 | 4.934 | 4.969 | 31,636,688 | -0.18(-3.51%) |
Aug 09, 2019 | 5.196 | 5.257 | 5.136 | 5.150 | 33,527,722 | -0.04(-0.82%) |
Aug 08, 2019 | 5.139 | 5.196 | 5.084 | 5.193 | 52,449,860 | +0.16(+3.10%) |
Aug 07, 2019 | 4.919 | 5.047 | 4.877 | 5.037 | 68,514,976 | -0.05(-0.91%) |
Aug 06, 2019 | 5.139 | 5.157 | 5.040 | 5.083 | 59,301,068 | +0.05(+0.99%) |
Aug 05, 2019 | 5.132 | 5.139 | 4.999 | 5.033 | 63,577,516 | -0.27(-5.15%) |
Aug 02, 2019 | 5.406 | 5.448 | 5.262 | 5.306 | 63,036,656 | +0.08(+1.56%) |