Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.430 | 5.430 | 5.300 | 5.320 | 21,900 | +0.01(+0.19%) |
Dec 30, 2019 | 5.430 | 5.430 | 5.203 | 5.310 | 95,850 | +0.09(+1.71%) |
Dec 27, 2019 | 5.223 | 5.317 | 5.130 | 5.221 | 20,800 | -0.26(-4.73%) |
Dec 26, 2019 | 4.950 | 5.580 | 4.720 | 5.480 | 13,890 | +0.42(+8.28%) |
Dec 24, 2019 | 5.035 | 5.061 | 4.936 | 5.061 | 35,700 | +0.06(+1.22%) |
Dec 23, 2019 | 4.680 | 5.000 | 4.680 | 5.000 | 26,452 | +0.28(+5.82%) |
Dec 20, 2019 | 4.990 | 5.000 | 4.690 | 4.725 | 234,000 | -0.40(-7.71%) |
Dec 19, 2019 | 5.050 | 5.153 | 5.000 | 5.120 | 21,747 | +0.08(+1.59%) |
Dec 18, 2019 | 5.000 | 5.071 | 5.000 | 5.040 | 24,681 | -0.13(-2.58%) |
Dec 17, 2019 | 5.150 | 5.174 | 5.150 | 5.174 | 8,287 | -0.03(-0.51%) |
Dec 16, 2019 | 5.020 | 5.230 | 5.020 | 5.200 | 5,153 | +0.05(+0.97%) |
Dec 13, 2019 | 4.980 | 5.150 | 4.940 | 5.150 | 67,000 | +0.02(+0.39%) |
Dec 12, 2019 | 5.280 | 5.330 | 5.110 | 5.130 | 42,623 | -0.15(-2.86%) |
Dec 11, 2019 | 5.249 | 5.310 | 5.230 | 5.281 | 40,285 | -0.03(-0.55%) |
Dec 10, 2019 | 5.300 | 5.320 | 5.290 | 5.310 | 16,626 | +0.01(+0.19%) |
Dec 09, 2019 | 5.362 | 5.362 | 5.240 | 5.300 | 3,113 | -0.01(-0.13%) |
Dec 06, 2019 | 5.500 | 5.500 | 5.307 | 5.307 | 21,500 | -0.19(-3.52%) |
Dec 05, 2019 | 5.970 | 5.970 | 5.500 | 5.500 | 52,740 | -0.22(-3.90%) |
Dec 04, 2019 | 5.510 | 5.760 | 5.510 | 5.723 | 19,390 | +0.08(+1.48%) |
Dec 03, 2019 | 5.490 | 5.640 | 5.490 | 5.640 | 38,711 | +0.15(+2.69%) |
Dec 02, 2019 | 5.500 | 5.520 | 5.380 | 5.492 | 12,257 | +0.00(+0.04%) |
Nov 29, 2019 | 5.110 | 5.490 | 5.110 | 5.490 | 3,000 | +0.22(+4.17%) |
Nov 27, 2019 | 5.200 | 5.270 | 5.192 | 5.270 | 14,500 | +0.05(+0.96%) |
Nov 26, 2019 | 4.950 | 5.230 | 4.950 | 5.220 | 101,260 | +0.28(+5.62%) |
Nov 25, 2019 | 4.890 | 4.970 | 4.800 | 4.942 | 12,980 | +0.09(+1.90%) |
Nov 22, 2019 | 4.995 | 4.995 | 4.832 | 4.850 | 14,700 | -0.12(-2.41%) |
Nov 21, 2019 | 5.060 | 5.060 | 4.957 | 4.970 | 13,246 | -0.08(-1.58%) |
Nov 20, 2019 | 5.027 | 5.080 | 4.990 | 5.050 | 29,650 | +0.05(+1.00%) |
Nov 19, 2019 | 4.900 | 5.060 | 4.900 | 5.000 | 3,574 | +0.12(+2.46%) |
Nov 18, 2019 | 4.990 | 4.990 | 4.760 | 4.880 | 8,550 | -0.03(-0.61%) |
Nov 15, 2019 | 4.940 | 4.943 | 4.910 | 4.910 | 11,000 | -0.17(-3.39%) |
Nov 14, 2019 | 5.060 | 5.082 | 5.060 | 5.082 | 2,155 | +0.13(+2.67%) |
Nov 13, 2019 | 4.980 | 4.980 | 4.940 | 4.950 | 43,252 | -0.10(-1.90%) |
Nov 12, 2019 | 4.920 | 5.048 | 4.920 | 5.046 | 12,659 | +0.01(+0.12%) |
Nov 11, 2019 | 5.010 | 5.060 | 5.010 | 5.040 | 11,692 | +0.02(+0.40%) |
Nov 08, 2019 | 4.885 | 5.050 | 4.810 | 5.020 | 136,200 | +0.04(+0.80%) |
Nov 07, 2019 | 5.090 | 5.090 | 4.951 | 4.980 | 81,788 | -0.19(-3.68%) |
Nov 06, 2019 | 5.000 | 5.250 | 5.000 | 5.170 | 183,612 | +0.14(+2.78%) |
Nov 05, 2019 | 5.005 | 5.050 | 4.950 | 5.030 | 8,870 | -0.05(-0.89%) |
Nov 04, 2019 | 5.000 | 5.100 | 4.990 | 5.075 | 32,403 | +0.08(+1.51%) |
Nov 01, 2019 | 4.900 | 5.001 | 4.897 | 5.000 | 14,600 | +0.07(+1.42%) |
Oct 31, 2019 | 4.790 | 4.931 | 4.730 | 4.930 | 39,985 | +0.15(+3.09%) |
Oct 30, 2019 | 4.480 | 4.782 | 4.410 | 4.782 | 70,002 | +0.40(+9.18%) |
Oct 29, 2019 | 4.159 | 4.380 | 4.159 | 4.380 | 8,411 | +0.23(+5.56%) |
Oct 28, 2019 | 4.220 | 4.220 | 4.139 | 4.149 | 3,006 | -0.04(-0.96%) |
Oct 25, 2019 | 4.250 | 4.300 | 4.138 | 4.189 | 17,300 | +0.05(+1.20%) |
Oct 24, 2019 | 4.180 | 4.180 | 4.020 | 4.140 | 8,615 | +0.15(+3.83%) |
Oct 23, 2019 | 3.905 | 3.995 | 3.905 | 3.987 | 14,098 | +0.08(+1.98%) |
Oct 22, 2019 | 3.920 | 3.920 | 3.910 | 3.910 | 121,503 | -0.05(-1.15%) |
Oct 21, 2019 | 4.200 | 4.200 | 3.900 | 3.955 | 4,750 | -0.03(-0.86%) |
Oct 18, 2019 | 3.980 | 3.996 | 3.980 | 3.990 | 12,200 | -0.10(-2.42%) |
Oct 17, 2019 | 3.900 | 4.100 | 3.900 | 4.089 | 5,371 | +0.18(+4.54%) |
Oct 16, 2019 | 3.900 | 3.911 | 3.900 | 3.911 | 5,645 | +0.04(+1.07%) |
Oct 15, 2019 | 4.060 | 4.060 | 3.794 | 3.870 | 119,368 | -0.25(-6.07%) |
Oct 14, 2019 | 4.060 | 4.120 | 4.050 | 4.120 | 4,300 | -0.05(-1.20%) |
Oct 11, 2019 | 4.310 | 4.310 | 4.170 | 4.170 | 22,900 | -0.13(-3.02%) |
Oct 10, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | -0.03(-0.74%) |
Oct 09, 2019 | 4.378 | 4.444 | 4.332 | 4.332 | 8,931 | -0.06(-1.32%) |
Oct 08, 2019 | 4.170 | 4.390 | 4.170 | 4.390 | 14,000 | +0.18(+4.37%) |
Oct 07, 2019 | 4.230 | 4.250 | 4.206 | 4.206 | 4,315 | -0.05(-1.21%) |
Oct 04, 2019 | 4.152 | 4.270 | 4.152 | 4.258 | 47,000 | +0.09(+2.11%) |
Oct 03, 2019 | 4.160 | 4.170 | 4.160 | 4.170 | 6,800 | +0.03(+0.72%) |
Oct 02, 2019 | 3.990 | 4.186 | 3.970 | 4.140 | 26,492 | +0.17(+4.37%) |