Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.318 | 5.352 | 5.297 | 5.311 | 2,592,929 | +0.13(+2.56%) |
Nov 27, 2019 | 5.157 | 5.276 | 5.157 | 5.178 | 4,292,803 | +0.06(+1.09%) |
Nov 26, 2019 | 5.164 | 5.164 | 5.109 | 5.122 | 1,490,129 | -0.06(-1.21%) |
Nov 25, 2019 | 5.185 | 5.199 | 5.178 | 5.185 | 1,339,305 | +0.00(+0.00%) |
Nov 22, 2019 | 5.199 | 5.220 | 5.178 | 5.185 | 1,862,587 | +0.03(+0.54%) |
Nov 21, 2019 | 5.150 | 5.171 | 5.136 | 5.157 | 2,629,364 | +0.01(+0.27%) |
Nov 20, 2019 | 5.122 | 5.164 | 5.122 | 5.143 | 2,126,831 | -0.04(-0.81%) |
Nov 19, 2019 | 5.227 | 5.227 | 5.171 | 5.185 | 2,697,827 | +0.00(+0.00%) |
Nov 18, 2019 | 5.164 | 5.199 | 5.136 | 5.185 | 2,188,532 | -0.03(-0.67%) |
Nov 15, 2019 | 5.171 | 5.227 | 5.164 | 5.220 | 2,395,779 | +0.09(+1.77%) |
Nov 14, 2019 | 5.129 | 5.150 | 5.102 | 5.129 | 2,750,207 | -0.01(-0.14%) |
Nov 13, 2019 | 5.143 | 5.157 | 5.115 | 5.136 | 2,142,870 | -0.12(-2.25%) |
Nov 12, 2019 | 5.290 | 5.304 | 5.237 | 5.255 | 1,807,342 | -0.04(-0.79%) |
Nov 11, 2019 | 5.290 | 5.318 | 5.276 | 5.297 | 1,550,989 | +0.04(+0.80%) |
Nov 08, 2019 | 5.304 | 5.304 | 5.241 | 5.255 | 1,923,855 | -0.03(-0.66%) |
Nov 07, 2019 | 5.234 | 5.293 | 5.234 | 5.290 | 3,602,957 | +0.07(+1.34%) |
Nov 06, 2019 | 5.220 | 5.241 | 5.192 | 5.220 | 3,210,663 | -0.06(-1.06%) |
Nov 05, 2019 | 5.241 | 5.290 | 5.220 | 5.276 | 5,181,440 | -0.06(-1.05%) |
Nov 04, 2019 | 5.366 | 5.387 | 5.332 | 5.332 | 1,888,124 | -0.01(-0.26%) |
Nov 01, 2019 | 5.345 | 5.363 | 5.332 | 5.345 | 1,406,302 | +0.00(+0.00%) |
Oct 31, 2019 | 5.318 | 5.359 | 5.311 | 5.345 | 1,858,457 | +0.01(+0.26%) |
Oct 30, 2019 | 5.290 | 5.332 | 5.269 | 5.332 | 2,137,465 | +0.01(+0.13%) |
Oct 29, 2019 | 5.332 | 5.345 | 5.304 | 5.325 | 1,935,152 | -0.16(-2.92%) |
Oct 28, 2019 | 5.485 | 5.527 | 5.478 | 5.485 | 1,288,531 | -0.01(-0.13%) |
Oct 25, 2019 | 5.492 | 5.513 | 5.478 | 5.492 | 1,334,129 | -0.02(-0.38%) |
Oct 24, 2019 | 5.541 | 5.551 | 5.502 | 5.513 | 1,580,441 | -0.09(-1.62%) |
Oct 23, 2019 | 5.575 | 5.617 | 5.569 | 5.603 | 2,035,995 | +0.08(+1.39%) |
Oct 22, 2019 | 5.506 | 5.555 | 5.499 | 5.527 | 2,340,364 | +0.03(+0.63%) |
Oct 21, 2019 | 5.527 | 5.534 | 5.460 | 5.492 | 2,005,544 | +0.02(+0.38%) |
Oct 18, 2019 | 5.436 | 5.478 | 5.436 | 5.471 | 1,378,610 | +0.03(+0.51%) |
Oct 17, 2019 | 5.492 | 5.502 | 5.426 | 5.443 | 1,501,793 | -0.01(-0.13%) |
Oct 16, 2019 | 5.429 | 5.454 | 5.429 | 5.450 | 5,710,197 | +0.03(+0.64%) |
Oct 15, 2019 | 5.366 | 5.429 | 5.349 | 5.415 | 5,454,910 | +0.05(+0.91%) |
Oct 14, 2019 | 5.345 | 5.370 | 5.342 | 5.366 | 971,133 | -0.03(-0.65%) |
Oct 11, 2019 | 5.380 | 5.422 | 5.373 | 5.401 | 2,220,153 | +0.12(+2.24%) |
Oct 10, 2019 | 5.262 | 5.297 | 5.244 | 5.283 | 1,948,994 | +0.07(+1.34%) |
Oct 09, 2019 | 5.192 | 5.220 | 5.185 | 5.213 | 1,982,159 | +0.02(+0.40%) |
Oct 08, 2019 | 5.178 | 5.213 | 5.150 | 5.192 | 3,490,457 | -0.06(-1.06%) |
Oct 07, 2019 | 5.241 | 5.269 | 5.227 | 5.248 | 2,641,879 | +0.03(+0.67%) |
Oct 04, 2019 | 5.102 | 5.213 | 5.102 | 5.213 | 2,192,030 | +0.03(+0.54%) |
Oct 03, 2019 | 5.143 | 5.189 | 5.122 | 5.185 | 2,101,355 | +0.03(+0.54%) |
Oct 02, 2019 | 5.213 | 5.227 | 5.129 | 5.157 | 1,492,088 | -0.13(-2.37%) |
Oct 01, 2019 | 5.290 | 5.290 | 5.244 | 5.283 | 2,577,158 | -0.01(-0.26%) |
Sep 30, 2019 | 5.276 | 5.304 | 5.269 | 5.297 | 1,794,947 | +0.00(+0.00%) |
Sep 27, 2019 | 5.276 | 5.314 | 5.255 | 5.297 | 2,542,565 | +0.03(+0.53%) |
Sep 26, 2019 | 5.234 | 5.283 | 5.234 | 5.269 | 2,071,187 | +0.03(+0.67%) |
Sep 25, 2019 | 5.199 | 5.255 | 5.185 | 5.234 | 3,620,217 | +0.01(+0.27%) |
Sep 24, 2019 | 5.283 | 5.297 | 5.206 | 5.220 | 2,959,851 | -0.02(-0.40%) |
Sep 23, 2019 | 5.206 | 5.255 | 5.206 | 5.241 | 2,546,233 | +0.02(+0.40%) |
Sep 20, 2019 | 5.234 | 5.272 | 5.220 | 5.220 | 4,754,683 | +0.06(+1.08%) |
Sep 19, 2019 | 5.178 | 5.185 | 5.147 | 5.164 | 1,353,952 | +0.02(+0.41%) |
Sep 18, 2019 | 5.115 | 5.178 | 5.115 | 5.143 | 2,003,409 | +0.01(+0.14%) |
Sep 17, 2019 | 5.095 | 5.136 | 5.088 | 5.136 | 2,822,560 | -0.03(-0.67%) |
Sep 16, 2019 | 5.164 | 5.192 | 5.157 | 5.171 | 2,692,618 | +0.00(+0.00%) |
Sep 13, 2019 | 5.192 | 5.227 | 5.171 | 5.171 | 2,821,501 | +0.01(+0.13%) |
Sep 12, 2019 | 5.115 | 5.178 | 5.095 | 5.164 | 3,186,615 | +0.06(+1.09%) |
Sep 11, 2019 | 5.074 | 5.115 | 5.053 | 5.109 | 2,302,109 | +0.00(+0.00%) |
Sep 10, 2019 | 5.046 | 5.129 | 5.032 | 5.109 | 3,450,060 | +0.01(+0.14%) |
Sep 09, 2019 | 5.074 | 5.119 | 5.067 | 5.102 | 2,917,360 | +0.10(+1.95%) |
Sep 06, 2019 | 5.046 | 5.053 | 5.004 | 5.004 | 2,545,865 | +0.06(+1.13%) |
Sep 05, 2019 | 4.997 | 5.011 | 4.941 | 4.948 | 2,145,566 | +0.03(+0.57%) |
Sep 04, 2019 | 4.906 | 4.931 | 4.892 | 4.920 | 2,954,989 | +0.08(+1.73%) |