Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.052 | 5.073 | 4.944 | 5.024 | 209,671,872 | -0.05(-0.98%) |
Oct 30, 2019 | 5.098 | 5.104 | 5.005 | 5.073 | 205,867,616 | +0.00(+0.04%) |
Oct 29, 2019 | 5.154 | 5.161 | 5.052 | 5.071 | 210,959,504 | -0.10(-1.87%) |
Oct 28, 2019 | 5.156 | 5.221 | 5.126 | 5.168 | 330,614,816 | +0.06(+1.10%) |
Oct 25, 2019 | 5.001 | 5.133 | 4.993 | 5.112 | 423,227,008 | +0.19(+3.90%) |
Oct 24, 2019 | 4.917 | 4.954 | 4.883 | 4.920 | 238,889,632 | +0.04(+0.91%) |
Oct 23, 2019 | 4.800 | 4.890 | 4.774 | 4.876 | 285,517,184 | -0.01(-0.27%) |
Oct 22, 2019 | 4.956 | 5.062 | 4.881 | 4.889 | 337,197,696 | -0.01(-0.20%) |
Oct 21, 2019 | 4.822 | 4.912 | 4.803 | 4.899 | 266,819,840 | +0.14(+2.90%) |
Oct 18, 2019 | 4.856 | 4.889 | 4.686 | 4.761 | 307,725,088 | -0.09(-1.96%) |
Oct 17, 2019 | 4.898 | 4.944 | 4.801 | 4.856 | 264,228,720 | +0.00(+0.04%) |
Oct 16, 2019 | 4.873 | 4.979 | 4.842 | 4.854 | 432,705,664 | -0.05(-1.10%) |
Oct 15, 2019 | 4.752 | 4.981 | 4.738 | 4.908 | 667,824,320 | +0.25(+5.28%) |
Oct 14, 2019 | 4.639 | 4.683 | 4.608 | 4.662 | 210,257,392 | +0.01(+0.29%) |
Oct 11, 2019 | 4.659 | 4.732 | 4.640 | 4.648 | 451,012,160 | +0.07(+1.62%) |
Oct 10, 2019 | 4.514 | 4.625 | 4.509 | 4.574 | 327,453,312 | +0.06(+1.28%) |
Oct 09, 2019 | 4.507 | 4.566 | 4.478 | 4.516 | 307,105,984 | +0.09(+1.96%) |
Oct 08, 2019 | 4.515 | 4.515 | 4.411 | 4.429 | 449,084,384 | -0.18(-3.85%) |
Oct 07, 2019 | 4.613 | 4.707 | 4.604 | 4.607 | 488,238,688 | +0.06(+1.30%) |
Oct 04, 2019 | 4.534 | 4.577 | 4.468 | 4.548 | 268,048,048 | +0.02(+0.36%) |
Oct 03, 2019 | 4.329 | 4.538 | 4.299 | 4.531 | 462,732,672 | +0.21(+4.78%) |
Oct 02, 2019 | 4.327 | 4.339 | 4.252 | 4.325 | 295,574,464 | -0.02(-0.55%) |
Oct 01, 2019 | 4.374 | 4.524 | 4.344 | 4.349 | 367,431,616 | -0.00(-0.04%) |
Sep 30, 2019 | 4.302 | 4.361 | 4.287 | 4.350 | 193,177,056 | +0.06(+1.34%) |
Sep 27, 2019 | 4.390 | 4.441 | 4.232 | 4.293 | 366,076,256 | -0.14(-3.15%) |
Sep 26, 2019 | 4.445 | 4.453 | 4.381 | 4.432 | 237,731,936 | -0.02(-0.53%) |
Sep 25, 2019 | 4.311 | 4.474 | 4.266 | 4.456 | 313,016,704 | +0.14(+3.33%) |
Sep 24, 2019 | 4.401 | 4.431 | 4.276 | 4.312 | 320,834,752 | -0.06(-1.32%) |
Sep 23, 2019 | 4.316 | 4.415 | 4.312 | 4.370 | 255,571,104 | +0.05(+1.24%) |
Sep 20, 2019 | 4.421 | 4.445 | 4.306 | 4.316 | 357,365,376 | -0.11(-2.40%) |
Sep 19, 2019 | 4.504 | 4.523 | 4.411 | 4.422 | 256,245,616 | -0.08(-1.69%) |
Sep 18, 2019 | 4.518 | 4.534 | 4.411 | 4.498 | 264,020,800 | -0.03(-0.60%) |
Sep 17, 2019 | 4.511 | 4.530 | 4.464 | 4.525 | 228,503,104 | +0.02(+0.48%) |
Sep 16, 2019 | 4.472 | 4.539 | 4.461 | 4.504 | 231,834,960 | -0.04(-0.95%) |
Sep 13, 2019 | 4.538 | 4.575 | 4.503 | 4.547 | 324,694,656 | -0.06(-1.26%) |
Sep 12, 2019 | 4.653 | 4.708 | 4.597 | 4.605 | 327,330,720 | -0.00(-0.03%) |
Sep 11, 2019 | 4.593 | 4.655 | 4.564 | 4.607 | 360,631,008 | +0.03(+0.63%) |
Sep 10, 2019 | 4.478 | 4.605 | 4.468 | 4.578 | 352,777,120 | +0.07(+1.48%) |
Sep 09, 2019 | 4.496 | 4.598 | 4.495 | 4.511 | 417,407,776 | +0.05(+1.04%) |
Sep 06, 2019 | 4.469 | 4.526 | 4.427 | 4.465 | 377,099,872 | -0.03(-0.61%) |
Sep 05, 2019 | 4.320 | 4.498 | 4.319 | 4.492 | 696,247,616 | +0.27(+6.51%) |
Sep 04, 2019 | 4.164 | 4.225 | 4.164 | 4.218 | 227,968,800 | +0.11(+2.80%) |
Sep 03, 2019 | 4.113 | 4.146 | 4.080 | 4.103 | 296,329,984 | -0.08(-1.99%) |
Aug 30, 2019 | 4.220 | 4.270 | 4.168 | 4.186 | 291,003,584 | +0.01(+0.31%) |
Aug 29, 2019 | 4.121 | 4.206 | 4.118 | 4.174 | 358,273,056 | +0.14(+3.59%) |
Aug 28, 2019 | 4.013 | 4.082 | 3.974 | 4.029 | 255,831,712 | -0.01(-0.36%) |
Aug 27, 2019 | 4.173 | 4.176 | 4.014 | 4.044 | 291,404,256 | -0.09(-2.21%) |
Aug 26, 2019 | 4.139 | 4.163 | 4.096 | 4.135 | 318,528,704 | +0.08(+1.85%) |
Aug 23, 2019 | 4.209 | 4.263 | 4.040 | 4.060 | 569,697,216 | -0.23(-5.27%) |
Aug 22, 2019 | 4.289 | 4.332 | 4.246 | 4.285 | 303,691,904 | +0.01(+0.15%) |
Aug 21, 2019 | 4.262 | 4.335 | 4.240 | 4.279 | 427,724,160 | +0.08(+2.00%) |
Aug 20, 2019 | 4.262 | 4.263 | 4.174 | 4.195 | 463,437,408 | -0.07(-1.70%) |
Aug 19, 2019 | 4.102 | 4.284 | 4.085 | 4.268 | 816,006,016 | +0.28(+7.03%) |
Aug 16, 2019 | 3.982 | 4.037 | 3.921 | 3.988 | 1,015,742,784 | +0.27(+7.25%) |
Aug 15, 2019 | 3.769 | 3.789 | 3.683 | 3.718 | 551,349,312 | -0.03(-0.87%) |
Aug 14, 2019 | 3.811 | 3.822 | 3.706 | 3.750 | 419,084,352 | -0.15(-3.83%) |
Aug 13, 2019 | 3.783 | 3.946 | 3.744 | 3.900 | 360,000,064 | +0.11(+3.04%) |
Aug 12, 2019 | 3.801 | 3.853 | 3.763 | 3.785 | 278,996,224 | -0.07(-1.77%) |
Aug 09, 2019 | 3.914 | 3.917 | 3.802 | 3.853 | 341,936,768 | -0.10(-2.58%) |
Aug 08, 2019 | 3.904 | 3.956 | 3.846 | 3.955 | 309,180,480 | +0.11(+2.84%) |
Aug 07, 2019 | 3.746 | 3.858 | 3.729 | 3.846 | 372,634,976 | +0.04(+1.01%) |
Aug 06, 2019 | 3.844 | 3.889 | 3.759 | 3.807 | 360,994,592 | +0.04(+1.03%) |
Aug 05, 2019 | 3.844 | 3.845 | 3.721 | 3.768 | 588,806,848 | -0.26(-6.45%) |
Aug 02, 2019 | 4.028 | 4.098 | 3.981 | 4.028 | 428,499,360 | -0.09(-2.26%) |