Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.444 | 5.471 | 5.424 | 5.431 | 10,303,651 | -0.01(-0.25%) |
Nov 27, 2019 | 5.411 | 5.464 | 5.338 | 5.444 | 42,343,932 | +0.03(+0.62%) |
Nov 26, 2019 | 5.451 | 5.458 | 5.338 | 5.411 | 53,836,260 | -0.15(-2.64%) |
Nov 25, 2019 | 5.598 | 5.631 | 5.504 | 5.558 | 30,302,310 | -0.10(-1.77%) |
Nov 22, 2019 | 5.645 | 5.698 | 5.625 | 5.658 | 14,737,637 | +0.05(+0.83%) |
Nov 21, 2019 | 5.551 | 5.621 | 5.518 | 5.611 | 28,013,370 | +0.09(+1.57%) |
Nov 20, 2019 | 5.484 | 5.538 | 5.464 | 5.524 | 12,965,229 | -0.01(-0.24%) |
Nov 19, 2019 | 5.545 | 5.565 | 5.484 | 5.538 | 22,188,358 | -0.07(-1.31%) |
Nov 18, 2019 | 5.718 | 5.731 | 5.598 | 5.611 | 13,331,898 | -0.10(-1.75%) |
Nov 15, 2019 | 5.671 | 5.718 | 5.671 | 5.711 | 10,996,986 | +0.08(+1.42%) |
Nov 14, 2019 | 5.625 | 5.681 | 5.605 | 5.631 | 19,126,802 | -0.01(-0.24%) |
Nov 13, 2019 | 5.618 | 5.658 | 5.578 | 5.645 | 25,486,550 | -0.05(-0.94%) |
Nov 12, 2019 | 5.725 | 5.751 | 5.638 | 5.698 | 24,165,508 | -0.11(-1.95%) |
Nov 11, 2019 | 5.831 | 5.875 | 5.795 | 5.811 | 71,864,848 | +0.02(+0.35%) |
Nov 08, 2019 | 5.818 | 5.865 | 5.745 | 5.791 | 27,892,564 | -0.16(-2.69%) |
Nov 07, 2019 | 5.965 | 5.975 | 5.911 | 5.952 | 22,681,220 | -0.03(-0.45%) |
Nov 06, 2019 | 6.005 | 6.085 | 5.945 | 5.978 | 33,320,400 | -0.15(-2.50%) |
Nov 05, 2019 | 6.165 | 6.198 | 6.112 | 6.132 | 61,485,336 | +0.11(+1.88%) |
Nov 04, 2019 | 6.078 | 6.085 | 5.992 | 6.018 | 22,033,260 | -0.03(-0.44%) |
Nov 01, 2019 | 6.085 | 6.158 | 5.975 | 6.045 | 27,394,968 | +0.02(+0.37%) |
Oct 31, 2019 | 6.036 | 6.043 | 5.896 | 6.023 | 30,676,826 | -0.10(-1.63%) |
Oct 30, 2019 | 5.983 | 6.149 | 5.912 | 6.123 | 33,729,068 | +0.04(+0.66%) |
Oct 29, 2019 | 6.136 | 6.156 | 6.069 | 6.083 | 19,988,026 | -0.10(-1.62%) |
Oct 28, 2019 | 6.149 | 6.249 | 6.143 | 6.183 | 26,519,746 | +0.12(+1.98%) |
Oct 25, 2019 | 6.036 | 6.139 | 6.013 | 6.063 | 24,883,188 | +0.06(+1.00%) |
Oct 24, 2019 | 6.029 | 6.103 | 5.969 | 6.003 | 29,492,714 | +0.03(+0.56%) |
Oct 23, 2019 | 5.842 | 6.003 | 5.829 | 5.969 | 39,498,564 | +0.17(+2.99%) |
Oct 22, 2019 | 5.622 | 5.849 | 5.622 | 5.796 | 41,473,280 | +0.22(+3.95%) |
Oct 21, 2019 | 5.489 | 5.602 | 5.442 | 5.576 | 19,900,084 | +0.06(+1.09%) |
Oct 18, 2019 | 5.469 | 5.556 | 5.456 | 5.516 | 14,415,660 | +0.01(+0.12%) |
Oct 17, 2019 | 5.629 | 5.646 | 5.472 | 5.509 | 26,827,544 | -0.07(-1.20%) |
Oct 16, 2019 | 5.396 | 5.579 | 5.376 | 5.576 | 22,773,712 | +0.07(+1.33%) |
Oct 15, 2019 | 5.516 | 5.549 | 5.479 | 5.502 | 18,033,218 | -0.01(-0.24%) |
Oct 14, 2019 | 5.489 | 5.562 | 5.476 | 5.516 | 13,477,828 | +0.01(+0.12%) |
Oct 11, 2019 | 5.442 | 5.556 | 5.429 | 5.509 | 28,054,348 | +0.13(+2.35%) |
Oct 10, 2019 | 5.329 | 5.429 | 5.322 | 5.382 | 32,552,568 | +0.00(+0.00%) |
Oct 09, 2019 | 5.356 | 5.429 | 5.279 | 5.382 | 21,218,132 | +0.09(+1.64%) |
Oct 08, 2019 | 5.329 | 5.416 | 5.289 | 5.296 | 29,646,992 | -0.03(-0.63%) |
Oct 07, 2019 | 5.436 | 5.502 | 5.309 | 5.329 | 33,762,480 | -0.16(-2.92%) |
Oct 04, 2019 | 5.382 | 5.489 | 5.346 | 5.489 | 73,631,040 | +0.13(+2.49%) |
Oct 03, 2019 | 5.389 | 5.469 | 5.316 | 5.356 | 50,299,272 | -0.01(-0.12%) |
Oct 02, 2019 | 5.422 | 5.422 | 5.292 | 5.362 | 24,977,680 | -0.13(-2.31%) |
Oct 01, 2019 | 5.596 | 5.622 | 5.472 | 5.489 | 17,364,910 | -0.12(-2.10%) |
Sep 30, 2019 | 5.693 | 5.707 | 5.590 | 5.607 | 11,080,211 | -0.07(-1.29%) |
Sep 27, 2019 | 5.673 | 5.693 | 5.583 | 5.680 | 13,342,678 | +0.00(+0.00%) |
Sep 26, 2019 | 5.573 | 5.710 | 5.560 | 5.680 | 23,249,736 | +0.13(+2.40%) |
Sep 25, 2019 | 5.440 | 5.577 | 5.423 | 5.547 | 18,407,202 | +0.09(+1.59%) |
Sep 24, 2019 | 5.527 | 5.527 | 5.433 | 5.460 | 14,871,938 | -0.04(-0.73%) |
Sep 23, 2019 | 5.500 | 5.520 | 5.453 | 5.500 | 18,058,418 | -0.06(-1.08%) |
Sep 20, 2019 | 5.560 | 5.613 | 5.513 | 5.560 | 29,379,572 | +0.02(+0.36%) |
Sep 19, 2019 | 5.733 | 5.773 | 5.527 | 5.540 | 23,198,442 | -0.17(-2.92%) |
Sep 18, 2019 | 5.760 | 5.787 | 5.637 | 5.707 | 16,415,983 | -0.05(-0.93%) |
Sep 17, 2019 | 5.687 | 5.773 | 5.660 | 5.760 | 18,104,354 | +0.07(+1.17%) |
Sep 16, 2019 | 5.713 | 5.777 | 5.673 | 5.693 | 27,429,818 | -0.13(-2.18%) |
Sep 13, 2019 | 5.853 | 5.967 | 5.807 | 5.820 | 38,385,344 | +0.06(+1.04%) |
Sep 12, 2019 | 5.847 | 5.847 | 5.760 | 5.760 | 21,614,296 | -0.01(-0.12%) |
Sep 11, 2019 | 5.747 | 5.827 | 5.707 | 5.767 | 18,680,664 | +0.03(+0.46%) |
Sep 10, 2019 | 5.780 | 5.853 | 5.697 | 5.740 | 31,110,542 | -0.11(-1.94%) |
Sep 09, 2019 | 5.787 | 5.917 | 5.787 | 5.853 | 35,391,984 | +0.13(+2.33%) |
Sep 06, 2019 | 5.640 | 5.778 | 5.640 | 5.720 | 35,399,668 | +0.20(+3.62%) |
Sep 05, 2019 | 5.493 | 5.673 | 5.493 | 5.520 | 45,922,516 | +0.14(+2.60%) |
Sep 04, 2019 | 5.367 | 5.380 | 5.313 | 5.380 | 23,233,654 | +0.10(+1.89%) |