Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.259 | 5.259 | 4.890 | 4.925 | 17,637 | -0.33(-6.21%) |
Dec 30, 2019 | 5.032 | 5.259 | 5.001 | 5.251 | 21,326 | +0.36(+7.29%) |
Dec 27, 2019 | 4.881 | 4.986 | 4.881 | 4.895 | 6,408 | -0.05(-0.95%) |
Dec 26, 2019 | 4.916 | 5.056 | 4.874 | 4.942 | 17,266 | +0.03(+0.64%) |
Dec 24, 2019 | 4.747 | 4.951 | 4.747 | 4.910 | 5,838 | +0.16(+3.43%) |
Dec 23, 2019 | 4.740 | 4.761 | 4.600 | 4.747 | 18,784 | +0.01(+0.15%) |
Dec 20, 2019 | 4.845 | 4.916 | 4.635 | 4.740 | 13,670 | -0.06(-1.17%) |
Dec 19, 2019 | 4.698 | 4.916 | 4.628 | 4.796 | 9,609 | +0.18(+3.97%) |
Dec 18, 2019 | 4.480 | 4.666 | 4.480 | 4.613 | 5,634 | +0.05(+1.00%) |
Dec 17, 2019 | 4.558 | 4.691 | 4.503 | 4.567 | 10,322 | +0.03(+0.60%) |
Dec 16, 2019 | 4.536 | 4.579 | 4.480 | 4.540 | 12,524 | +0.06(+1.33%) |
Dec 13, 2019 | 4.775 | 4.840 | 4.466 | 4.480 | 22,357 | -0.33(-6.86%) |
Dec 12, 2019 | 4.635 | 4.849 | 4.635 | 4.810 | 17,610 | +0.07(+1.48%) |
Dec 11, 2019 | 4.754 | 4.826 | 4.705 | 4.740 | 9,774 | -0.03(-0.58%) |
Dec 10, 2019 | 5.126 | 5.126 | 4.649 | 4.768 | 12,238 | -0.22(-4.37%) |
Dec 09, 2019 | 4.845 | 4.992 | 4.845 | 4.986 | 3,447 | +0.09(+1.87%) |
Dec 06, 2019 | 4.881 | 5.218 | 4.719 | 4.895 | 32,752 | +0.01(+0.14%) |
Dec 05, 2019 | 4.986 | 4.986 | 4.719 | 4.888 | 11,436 | -0.01(-0.29%) |
Dec 04, 2019 | 4.902 | 4.937 | 4.898 | 4.902 | 5,623 | -0.13(-2.64%) |
Dec 03, 2019 | 5.036 | 5.217 | 5.035 | 5.035 | 11,671 | -0.10(-1.85%) |
Dec 02, 2019 | 5.056 | 5.130 | 5.007 | 5.130 | 6,805 | +0.01(+0.12%) |
Nov 29, 2019 | 5.021 | 5.267 | 5.021 | 5.123 | 6,265 | +0.14(+2.76%) |
Nov 27, 2019 | 4.806 | 4.986 | 4.799 | 4.986 | 15,806 | -0.00(-0.05%) |
Nov 26, 2019 | 5.058 | 5.061 | 4.904 | 4.988 | 23,317 | -0.09(-1.84%) |
Nov 25, 2019 | 4.793 | 5.208 | 4.527 | 5.082 | 11,263 | -0.29(-5.41%) |
Nov 22, 2019 | 4.520 | 5.372 | 4.520 | 5.372 | 50,528 | +0.84(+18.44%) |
Nov 21, 2019 | 4.890 | 4.904 | 4.390 | 4.536 | 23,142 | -0.22(-4.53%) |
Nov 20, 2019 | 4.541 | 4.818 | 4.541 | 4.751 | 5,729 | +0.24(+5.43%) |
Nov 19, 2019 | 4.772 | 4.812 | 4.506 | 4.506 | 10,778 | -0.27(-5.56%) |
Nov 18, 2019 | 5.142 | 5.330 | 4.716 | 4.772 | 3,127 | -0.01(-0.15%) |
Nov 15, 2019 | 4.807 | 5.023 | 4.751 | 4.779 | 3,435 | +0.06(+1.33%) |
Nov 14, 2019 | 5.065 | 5.065 | 4.583 | 4.716 | 45,702 | -0.34(-6.77%) |
Nov 13, 2019 | 4.929 | 5.065 | 4.929 | 5.058 | 4,029 | +0.05(+0.98%) |
Nov 12, 2019 | 5.149 | 5.149 | 4.744 | 5.009 | 8,256 | +0.10(+2.14%) |
Nov 11, 2019 | 4.974 | 5.128 | 4.892 | 4.904 | 6,451 | -0.17(-3.44%) |
Nov 08, 2019 | 5.624 | 5.624 | 4.916 | 5.079 | 16,460 | -0.41(-7.51%) |
Nov 07, 2019 | 5.442 | 5.659 | 5.386 | 5.491 | 8,561 | +0.04(+0.77%) |
Nov 06, 2019 | 5.687 | 5.687 | 5.344 | 5.449 | 9,628 | -0.16(-2.86%) |
Nov 05, 2019 | 5.582 | 5.931 | 5.582 | 5.610 | 14,677 | +0.23(+4.29%) |
Nov 04, 2019 | 5.456 | 5.764 | 5.379 | 5.379 | 15,695 | -0.10(-1.91%) |
Nov 01, 2019 | 5.512 | 5.641 | 5.470 | 5.484 | 8,445 | -0.18(-3.11%) |
Oct 31, 2019 | 5.694 | 5.722 | 5.519 | 5.660 | 9,027 | -0.06(-0.97%) |
Oct 30, 2019 | 5.701 | 5.904 | 5.701 | 5.715 | 7,424 | +0.01(+0.22%) |
Oct 29, 2019 | 5.633 | 6.204 | 5.529 | 5.703 | 36,549 | +0.23(+4.11%) |
Oct 28, 2019 | 5.633 | 5.633 | 5.465 | 5.478 | 5,869 | +0.12(+2.29%) |
Oct 25, 2019 | 5.383 | 5.383 | 5.286 | 5.355 | 13,228 | -0.06(-1.09%) |
Oct 24, 2019 | 5.425 | 5.482 | 5.313 | 5.414 | 4,762 | -0.10(-1.82%) |
Oct 23, 2019 | 5.564 | 5.574 | 5.382 | 5.514 | 14,280 | -0.06(-1.13%) |
Oct 22, 2019 | 5.529 | 5.583 | 5.286 | 5.578 | 7,074 | +0.01(+0.25%) |
Oct 21, 2019 | 5.425 | 5.564 | 5.228 | 5.564 | 18,073 | +0.02(+0.38%) |
Oct 18, 2019 | 5.599 | 5.697 | 5.543 | 5.543 | 8,627 | -0.10(-1.85%) |
Oct 17, 2019 | 5.762 | 5.762 | 5.571 | 5.647 | 6,681 | -0.12(-2.05%) |
Oct 16, 2019 | 5.550 | 5.772 | 5.550 | 5.765 | 2,540 | +0.09(+1.61%) |
Oct 15, 2019 | 5.772 | 5.772 | 5.571 | 5.674 | 6,030 | -0.10(-1.71%) |
Oct 14, 2019 | 5.647 | 5.772 | 5.564 | 5.772 | 3,082 | +0.12(+2.21%) |
Oct 11, 2019 | 5.571 | 6.454 | 5.432 | 5.648 | 68,011 | -0.08(-1.42%) |
Oct 10, 2019 | 5.633 | 5.745 | 5.230 | 5.729 | 25,366 | -0.11(-1.93%) |
Oct 09, 2019 | 5.647 | 5.842 | 5.494 | 5.842 | 5,568 | +0.06(+1.08%) |
Oct 08, 2019 | 5.717 | 5.845 | 5.595 | 5.779 | 4,143 | +0.11(+1.96%) |
Oct 07, 2019 | 5.807 | 5.807 | 5.523 | 5.668 | 8,729 | -0.14(-2.40%) |
Oct 04, 2019 | 5.863 | 5.988 | 5.564 | 5.807 | 13,947 | -0.01(-0.12%) |
Oct 03, 2019 | 5.932 | 5.932 | 5.661 | 5.814 | 7,127 | +0.04(+0.70%) |
Oct 02, 2019 | 5.675 | 5.995 | 5.473 | 5.774 | 10,319 | +0.32(+5.90%) |