Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.888 | 5.924 | 5.791 | 5.899 | 62,628,656 | +0.00(+0.00%) |
Oct 30, 2019 | 5.786 | 5.914 | 5.736 | 5.899 | 67,788,280 | +0.07(+1.25%) |
Oct 29, 2019 | 5.750 | 5.888 | 5.750 | 5.826 | 47,948,508 | +0.01(+0.25%) |
Oct 28, 2019 | 5.783 | 5.843 | 5.739 | 5.812 | 45,811,976 | +0.05(+0.95%) |
Oct 25, 2019 | 5.710 | 5.830 | 5.696 | 5.757 | 69,977,760 | +0.22(+3.93%) |
Oct 24, 2019 | 5.699 | 5.707 | 5.499 | 5.539 | 62,137,440 | -0.12(-2.12%) |
Oct 23, 2019 | 5.554 | 5.667 | 5.539 | 5.659 | 55,648,632 | +0.12(+2.10%) |
Oct 22, 2019 | 5.372 | 5.605 | 5.369 | 5.543 | 71,713,304 | +0.23(+4.23%) |
Oct 21, 2019 | 5.260 | 5.321 | 5.245 | 5.318 | 25,337,808 | +0.04(+0.76%) |
Oct 18, 2019 | 5.300 | 5.351 | 5.263 | 5.278 | 41,483,900 | +0.04(+0.69%) |
Oct 17, 2019 | 5.351 | 5.365 | 5.207 | 5.242 | 42,951,756 | -0.08(-1.50%) |
Oct 16, 2019 | 5.187 | 5.321 | 5.181 | 5.321 | 33,082,964 | +0.09(+1.74%) |
Oct 15, 2019 | 5.227 | 5.296 | 5.191 | 5.231 | 26,986,964 | +0.01(+0.21%) |
Oct 14, 2019 | 5.158 | 5.223 | 5.133 | 5.220 | 23,312,148 | -0.01(-0.21%) |
Oct 11, 2019 | 5.187 | 5.274 | 5.187 | 5.231 | 36,884,736 | +0.11(+2.20%) |
Oct 10, 2019 | 5.114 | 5.176 | 5.067 | 5.118 | 33,294,876 | -0.01(-0.14%) |
Oct 09, 2019 | 5.082 | 5.154 | 5.020 | 5.125 | 27,255,818 | +0.12(+2.47%) |
Oct 08, 2019 | 5.027 | 5.104 | 4.995 | 5.002 | 37,818,408 | -0.02(-0.36%) |
Oct 07, 2019 | 5.114 | 5.160 | 5.005 | 5.020 | 30,384,402 | -0.13(-2.61%) |
Oct 04, 2019 | 5.169 | 5.187 | 5.071 | 5.154 | 37,979,604 | +0.01(+0.28%) |
Oct 03, 2019 | 5.067 | 5.151 | 5.035 | 5.140 | 43,132,500 | +0.05(+0.93%) |
Oct 02, 2019 | 5.162 | 5.162 | 5.035 | 5.093 | 38,964,712 | -0.12(-2.30%) |
Oct 01, 2019 | 5.260 | 5.271 | 5.189 | 5.212 | 33,916,376 | -0.04(-0.83%) |
Sep 30, 2019 | 5.282 | 5.296 | 5.243 | 5.256 | 14,761,855 | -0.05(-0.89%) |
Sep 27, 2019 | 5.271 | 5.390 | 5.267 | 5.303 | 24,870,630 | +0.01(+0.21%) |
Sep 26, 2019 | 5.292 | 5.307 | 5.231 | 5.292 | 25,052,928 | +0.04(+0.76%) |
Sep 25, 2019 | 5.143 | 5.260 | 5.116 | 5.252 | 25,592,718 | +0.02(+0.42%) |
Sep 24, 2019 | 5.296 | 5.296 | 5.202 | 5.231 | 16,682,433 | -0.06(-1.10%) |
Sep 23, 2019 | 5.245 | 5.320 | 5.242 | 5.289 | 20,563,722 | +0.01(+0.14%) |
Sep 20, 2019 | 5.260 | 5.292 | 5.220 | 5.282 | 25,062,514 | +0.00(+0.07%) |
Sep 19, 2019 | 5.380 | 5.405 | 5.271 | 5.278 | 27,507,092 | -0.03(-0.62%) |
Sep 18, 2019 | 5.358 | 5.390 | 5.307 | 5.311 | 23,688,090 | -0.12(-2.14%) |
Sep 17, 2019 | 5.405 | 5.434 | 5.294 | 5.427 | 40,107,632 | -0.05(-0.93%) |
Sep 16, 2019 | 5.427 | 5.554 | 5.394 | 5.478 | 80,799,184 | +0.20(+3.71%) |
Sep 13, 2019 | 5.358 | 5.387 | 5.256 | 5.282 | 23,943,418 | -0.06(-1.16%) |
Sep 12, 2019 | 5.278 | 5.358 | 5.238 | 5.343 | 27,805,506 | +0.05(+0.96%) |
Sep 11, 2019 | 5.358 | 5.405 | 5.252 | 5.292 | 44,064,064 | -0.01(-0.27%) |
Sep 10, 2019 | 5.263 | 5.372 | 5.212 | 5.307 | 54,323,072 | +0.03(+0.62%) |
Sep 09, 2019 | 5.245 | 5.311 | 5.232 | 5.274 | 55,435,120 | +0.08(+1.54%) |
Sep 06, 2019 | 5.165 | 5.256 | 5.136 | 5.194 | 30,819,042 | +0.06(+1.13%) |
Sep 05, 2019 | 5.183 | 5.218 | 5.129 | 5.136 | 38,811,772 | +0.06(+1.14%) |
Sep 04, 2019 | 5.045 | 5.122 | 5.022 | 5.078 | 51,493,012 | +0.21(+4.33%) |
Sep 03, 2019 | 4.831 | 4.907 | 4.809 | 4.867 | 40,725,088 | -0.05(-1.11%) |
Aug 30, 2019 | 4.951 | 4.973 | 4.880 | 4.922 | 29,772,626 | +0.05(+1.12%) |
Aug 29, 2019 | 4.817 | 4.896 | 4.760 | 4.867 | 43,016,476 | +0.12(+2.45%) |
Aug 28, 2019 | 4.733 | 4.784 | 4.686 | 4.751 | 31,278,338 | +0.06(+1.24%) |
Aug 27, 2019 | 4.700 | 4.775 | 4.620 | 4.693 | 49,022,284 | +0.05(+1.02%) |
Aug 26, 2019 | 4.733 | 4.751 | 4.606 | 4.646 | 48,075,572 | -0.07(-1.39%) |
Aug 23, 2019 | 4.853 | 4.940 | 4.697 | 4.711 | 61,028,844 | -0.23(-4.63%) |
Aug 22, 2019 | 5.042 | 5.049 | 4.907 | 4.940 | 32,755,312 | -0.08(-1.52%) |
Aug 21, 2019 | 4.860 | 5.129 | 4.798 | 5.016 | 98,203,672 | +0.27(+5.58%) |
Aug 20, 2019 | 4.715 | 4.809 | 4.697 | 4.751 | 37,441,264 | -0.01(-0.30%) |
Aug 19, 2019 | 4.860 | 4.882 | 4.726 | 4.766 | 44,159,496 | -0.04(-0.83%) |
Aug 16, 2019 | 4.867 | 4.900 | 4.762 | 4.806 | 40,036,096 | -0.04(-0.90%) |
Aug 15, 2019 | 4.831 | 4.880 | 4.722 | 4.849 | 43,872,164 | -0.01(-0.30%) |
Aug 14, 2019 | 4.951 | 4.969 | 4.849 | 4.864 | 49,209,544 | -0.25(-4.97%) |
Aug 13, 2019 | 4.976 | 5.169 | 4.951 | 5.118 | 35,816,324 | +0.07(+1.35%) |
Aug 12, 2019 | 5.064 | 5.079 | 5.014 | 5.050 | 31,131,030 | -0.18(-3.51%) |
Aug 09, 2019 | 5.281 | 5.342 | 5.219 | 5.234 | 32,991,840 | -0.04(-0.82%) |
Aug 08, 2019 | 5.223 | 5.281 | 5.167 | 5.277 | 51,611,540 | +0.16(+3.10%) |
Aug 07, 2019 | 4.999 | 5.129 | 4.956 | 5.118 | 67,419,880 | -0.05(-0.91%) |
Aug 06, 2019 | 5.223 | 5.241 | 5.122 | 5.165 | 58,353,240 | +0.05(+0.99%) |
Aug 05, 2019 | 5.216 | 5.223 | 5.080 | 5.115 | 62,561,340 | -0.28(-5.15%) |
Aug 02, 2019 | 5.493 | 5.537 | 5.347 | 5.392 | 62,029,124 | +0.08(+1.56%) |