Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.201 | 5.239 | 5.151 | 5.168 | 745,281 | -0.13(-2.52%) |
Nov 27, 2019 | 5.218 | 5.310 | 5.151 | 5.301 | 961,486 | +0.09(+1.76%) |
Nov 26, 2019 | 5.393 | 5.393 | 5.209 | 5.209 | 1,030,337 | -0.20(-3.70%) |
Nov 25, 2019 | 5.260 | 5.422 | 5.210 | 5.410 | 1,217,240 | +0.11(+2.04%) |
Nov 22, 2019 | 5.301 | 5.377 | 5.206 | 5.301 | 924,941 | +0.02(+0.32%) |
Nov 21, 2019 | 5.226 | 5.335 | 5.168 | 5.285 | 1,152,012 | +0.12(+2.26%) |
Nov 20, 2019 | 4.985 | 5.240 | 4.893 | 5.168 | 1,964,444 | +0.19(+3.85%) |
Nov 19, 2019 | 5.101 | 5.135 | 4.947 | 4.976 | 1,925,677 | -0.12(-2.29%) |
Nov 18, 2019 | 5.276 | 5.293 | 5.076 | 5.093 | 1,245,981 | -0.23(-4.38%) |
Nov 15, 2019 | 5.326 | 5.477 | 5.310 | 5.326 | 1,532,571 | +0.03(+0.63%) |
Nov 14, 2019 | 5.427 | 5.452 | 5.235 | 5.293 | 1,443,411 | -0.13(-2.46%) |
Nov 13, 2019 | 5.276 | 5.468 | 5.218 | 5.427 | 1,462,427 | +0.10(+1.88%) |
Nov 12, 2019 | 5.335 | 5.402 | 5.285 | 5.326 | 1,785,410 | -0.01(-0.16%) |
Nov 11, 2019 | 5.351 | 5.418 | 5.243 | 5.335 | 1,829,128 | -0.08(-1.54%) |
Nov 08, 2019 | 5.443 | 5.485 | 5.201 | 5.418 | 1,906,386 | -0.14(-2.55%) |
Nov 07, 2019 | 5.477 | 5.668 | 5.460 | 5.560 | 2,144,824 | +0.18(+3.25%) |
Nov 06, 2019 | 5.593 | 5.685 | 5.377 | 5.385 | 1,364,120 | -0.23(-4.15%) |
Nov 05, 2019 | 5.460 | 5.643 | 5.460 | 5.618 | 3,368,363 | +0.19(+3.53%) |
Nov 04, 2019 | 5.301 | 5.518 | 5.301 | 5.427 | 2,527,921 | +0.18(+3.50%) |
Nov 01, 2019 | 5.076 | 5.243 | 5.035 | 5.243 | 1,881,313 | +0.22(+4.31%) |
Oct 31, 2019 | 5.035 | 5.051 | 4.831 | 5.026 | 1,554,060 | -0.01(-0.17%) |
Oct 30, 2019 | 5.310 | 5.326 | 5.006 | 5.035 | 1,554,070 | -0.27(-5.03%) |
Oct 29, 2019 | 5.077 | 5.339 | 5.035 | 5.301 | 2,467,066 | +0.17(+3.41%) |
Oct 28, 2019 | 5.368 | 5.385 | 5.093 | 5.127 | 1,452,738 | -0.16(-2.99%) |
Oct 25, 2019 | 5.168 | 5.301 | 5.143 | 5.285 | 1,059,768 | +0.10(+1.93%) |
Oct 24, 2019 | 5.410 | 5.451 | 5.152 | 5.185 | 1,270,727 | -0.15(-2.81%) |
Oct 23, 2019 | 5.202 | 5.351 | 5.127 | 5.335 | 1,387,839 | +0.09(+1.75%) |
Oct 22, 2019 | 5.143 | 5.318 | 5.114 | 5.243 | 1,610,973 | +0.12(+2.27%) |
Oct 21, 2019 | 5.060 | 5.177 | 5.060 | 5.127 | 1,060,230 | +0.02(+0.33%) |
Oct 18, 2019 | 5.277 | 5.314 | 5.110 | 5.110 | 1,525,609 | -0.14(-2.69%) |
Oct 17, 2019 | 5.393 | 5.393 | 5.218 | 5.252 | 1,776,057 | -0.14(-2.62%) |
Oct 16, 2019 | 5.543 | 5.622 | 5.385 | 5.393 | 990,657 | -0.17(-3.14%) |
Oct 15, 2019 | 5.501 | 5.639 | 5.426 | 5.568 | 1,306,524 | +0.11(+1.98%) |
Oct 14, 2019 | 5.435 | 5.582 | 5.376 | 5.460 | 773,898 | -0.07(-1.35%) |
Oct 11, 2019 | 5.551 | 5.626 | 5.493 | 5.535 | 1,491,124 | +0.08(+1.53%) |
Oct 10, 2019 | 5.401 | 5.468 | 5.360 | 5.451 | 1,105,852 | +0.07(+1.39%) |
Oct 09, 2019 | 5.510 | 5.526 | 5.335 | 5.376 | 1,191,107 | -0.04(-0.77%) |
Oct 08, 2019 | 5.535 | 5.593 | 5.410 | 5.418 | 1,408,108 | -0.21(-3.70%) |
Oct 07, 2019 | 5.718 | 5.793 | 5.626 | 5.626 | 1,232,427 | -0.10(-1.74%) |
Oct 04, 2019 | 5.784 | 5.855 | 5.634 | 5.726 | 1,001,372 | -0.03(-0.58%) |
Oct 03, 2019 | 5.676 | 5.842 | 5.609 | 5.759 | 1,896,946 | -0.01(-0.14%) |
Oct 02, 2019 | 5.867 | 5.951 | 5.743 | 5.768 | 1,833,612 | -0.15(-2.53%) |
Oct 01, 2019 | 6.234 | 6.234 | 5.917 | 5.917 | 1,824,171 | -0.27(-4.44%) |
Sep 30, 2019 | 6.292 | 6.333 | 6.150 | 6.192 | 1,538,635 | -0.17(-2.75%) |
Sep 27, 2019 | 6.200 | 6.458 | 6.125 | 6.367 | 1,923,803 | +0.11(+1.73%) |
Sep 26, 2019 | 6.450 | 6.466 | 6.246 | 6.259 | 1,871,404 | -0.26(-3.95%) |
Sep 25, 2019 | 6.342 | 6.549 | 6.259 | 6.516 | 1,234,132 | +0.07(+1.03%) |
Sep 24, 2019 | 6.624 | 6.674 | 6.425 | 6.450 | 1,415,441 | -0.25(-3.72%) |
Sep 23, 2019 | 6.674 | 6.791 | 6.666 | 6.699 | 1,067,117 | -0.06(-0.86%) |
Sep 20, 2019 | 6.699 | 6.774 | 6.666 | 6.757 | 1,459,058 | +0.09(+1.37%) |
Sep 19, 2019 | 6.658 | 6.766 | 6.633 | 6.666 | 1,256,040 | +0.07(+1.01%) |
Sep 18, 2019 | 6.541 | 6.641 | 6.441 | 6.599 | 1,187,317 | -0.04(-0.63%) |
Sep 17, 2019 | 6.857 | 6.882 | 6.566 | 6.641 | 2,070,329 | -0.24(-3.50%) |
Sep 16, 2019 | 6.666 | 7.007 | 6.466 | 6.882 | 3,432,758 | +0.79(+12.96%) |
Sep 13, 2019 | 6.142 | 6.217 | 5.984 | 6.092 | 1,426,452 | +0.02(+0.27%) |
Sep 12, 2019 | 5.893 | 6.126 | 5.752 | 6.076 | 1,511,207 | +0.06(+0.97%) |
Sep 11, 2019 | 6.018 | 6.175 | 5.876 | 6.018 | 2,177,262 | +0.03(+0.56%) |
Sep 10, 2019 | 5.918 | 6.192 | 5.909 | 5.984 | 1,736,230 | +0.07(+1.12%) |
Sep 09, 2019 | 5.851 | 6.126 | 5.851 | 5.918 | 1,754,155 | +0.13(+2.30%) |
Sep 06, 2019 | 5.660 | 5.855 | 5.635 | 5.785 | 1,220,353 | +0.06(+1.02%) |
Sep 05, 2019 | 5.660 | 5.835 | 5.660 | 5.727 | 1,396,186 | +0.09(+1.62%) |
Sep 04, 2019 | 5.461 | 5.743 | 5.452 | 5.635 | 1,490,773 | +0.27(+4.95%) |