Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.900 | 6.350 | 5.900 | 6.310 | 753,900 | +0.39(+6.59%) |
Dec 30, 2019 | 5.780 | 6.054 | 5.780 | 5.920 | 750,869 | +0.12(+2.07%) |
Dec 27, 2019 | 5.350 | 5.900 | 5.350 | 5.800 | 364,500 | +0.40(+7.41%) |
Dec 26, 2019 | 5.510 | 5.510 | 5.370 | 5.400 | 325,156 | -0.08(-1.46%) |
Dec 24, 2019 | 5.380 | 5.500 | 5.350 | 5.480 | 149,400 | +0.06(+1.17%) |
Dec 23, 2019 | 5.780 | 5.780 | 5.389 | 5.416 | 373,734 | -0.20(-3.62%) |
Dec 20, 2019 | 5.450 | 5.666 | 5.430 | 5.620 | 407,400 | +0.32(+6.04%) |
Dec 19, 2019 | 5.403 | 5.500 | 5.300 | 5.300 | 303,203 | -0.01(-0.18%) |
Dec 18, 2019 | 5.400 | 5.660 | 5.250 | 5.309 | 335,900 | -0.14(-2.58%) |
Dec 17, 2019 | 5.660 | 5.660 | 5.310 | 5.450 | 385,670 | -0.08(-1.45%) |
Dec 16, 2019 | 5.840 | 5.960 | 5.487 | 5.530 | 636,744 | -0.32(-5.47%) |
Dec 13, 2019 | 5.870 | 6.000 | 5.750 | 5.850 | 240,200 | -0.10(-1.68%) |
Dec 12, 2019 | 6.040 | 6.040 | 5.850 | 5.950 | 159,165 | -0.03(-0.50%) |
Dec 11, 2019 | 6.050 | 6.090 | 5.920 | 5.980 | 196,554 | -0.04(-0.64%) |
Dec 10, 2019 | 6.120 | 6.130 | 5.960 | 6.019 | 194,942 | -0.02(-0.35%) |
Dec 09, 2019 | 5.988 | 6.090 | 5.940 | 6.040 | 213,454 | +0.14(+2.37%) |
Dec 06, 2019 | 5.840 | 5.980 | 5.730 | 5.900 | 339,700 | +0.02(+0.34%) |
Dec 05, 2019 | 6.070 | 6.130 | 5.870 | 5.880 | 182,452 | -0.17(-2.83%) |
Dec 04, 2019 | 5.960 | 6.062 | 5.850 | 6.051 | 412,624 | +0.09(+1.53%) |
Dec 03, 2019 | 6.030 | 6.060 | 5.810 | 5.960 | 201,268 | -0.09(-1.54%) |
Dec 02, 2019 | 5.961 | 6.150 | 5.800 | 6.053 | 280,556 | -0.04(-0.61%) |
Nov 29, 2019 | 5.990 | 6.170 | 5.890 | 6.090 | 209,800 | +0.19(+3.22%) |
Nov 27, 2019 | 5.900 | 5.955 | 5.747 | 5.900 | 215,700 | -0.00(-0.03%) |
Nov 26, 2019 | 5.690 | 5.980 | 5.600 | 5.902 | 409,424 | -0.08(-1.31%) |
Nov 25, 2019 | 5.920 | 6.180 | 5.730 | 5.980 | 575,187 | -0.17(-2.76%) |
Nov 22, 2019 | 6.680 | 6.700 | 6.050 | 6.150 | 572,500 | -0.35(-5.38%) |
Nov 21, 2019 | 6.770 | 7.060 | 6.350 | 6.500 | 1,414,886 | +0.16(+2.57%) |
Nov 20, 2019 | 5.860 | 6.420 | 5.550 | 6.337 | 1,348,342 | +0.84(+15.23%) |
Nov 19, 2019 | 5.869 | 5.950 | 5.300 | 5.500 | 472,079 | -0.28(-4.86%) |
Nov 18, 2019 | 5.785 | 6.000 | 5.650 | 5.781 | 535,232 | +0.04(+0.68%) |
Nov 15, 2019 | 5.340 | 5.804 | 5.210 | 5.742 | 535,000 | +0.38(+7.13%) |
Nov 14, 2019 | 4.790 | 5.420 | 4.790 | 5.360 | 357,745 | +0.22(+4.22%) |
Nov 13, 2019 | 4.950 | 5.207 | 4.800 | 5.143 | 243,313 | +0.20(+4.11%) |
Nov 12, 2019 | 4.890 | 5.507 | 4.890 | 4.940 | 576,763 | -0.01(-0.20%) |
Nov 11, 2019 | 4.800 | 5.210 | 4.800 | 4.950 | 249,769 | +0.04(+0.73%) |
Nov 08, 2019 | 4.760 | 5.000 | 4.640 | 4.914 | 466,700 | +0.21(+4.44%) |
Nov 07, 2019 | 4.660 | 4.750 | 4.600 | 4.705 | 215,584 | +0.06(+1.31%) |
Nov 06, 2019 | 4.720 | 4.806 | 4.615 | 4.644 | 272,597 | -0.12(-2.43%) |
Nov 05, 2019 | 4.675 | 4.830 | 4.600 | 4.760 | 224,438 | +0.11(+2.37%) |
Nov 04, 2019 | 4.625 | 4.900 | 4.520 | 4.650 | 490,667 | -0.05(-1.06%) |
Nov 01, 2019 | 4.830 | 4.848 | 4.510 | 4.700 | 554,500 | -0.07(-1.49%) |
Oct 31, 2019 | 5.200 | 5.260 | 4.760 | 4.771 | 746,976 | -0.43(-8.25%) |
Oct 30, 2019 | 5.350 | 5.480 | 5.050 | 5.200 | 336,343 | -0.27(-4.96%) |
Oct 29, 2019 | 5.440 | 5.490 | 4.930 | 5.472 | 623,684 | +0.07(+1.33%) |
Oct 28, 2019 | 5.494 | 5.653 | 5.400 | 5.400 | 232,534 | +0.00(+0.00%) |
Oct 25, 2019 | 5.560 | 5.690 | 5.390 | 5.400 | 342,900 | -0.10(-1.82%) |
Oct 24, 2019 | 5.290 | 5.650 | 5.290 | 5.500 | 210,338 | +0.01(+0.18%) |
Oct 23, 2019 | 5.540 | 5.600 | 5.310 | 5.490 | 546,147 | -0.14(-2.45%) |
Oct 22, 2019 | 5.900 | 5.930 | 5.620 | 5.628 | 335,661 | -0.32(-5.31%) |
Oct 21, 2019 | 6.303 | 6.370 | 5.830 | 5.944 | 235,990 | -0.15(-2.40%) |
Oct 18, 2019 | 6.300 | 6.389 | 6.020 | 6.090 | 175,300 | -0.15(-2.39%) |
Oct 17, 2019 | 6.450 | 6.500 | 6.155 | 6.239 | 210,695 | -0.02(-0.38%) |
Oct 16, 2019 | 6.290 | 6.400 | 6.150 | 6.263 | 229,012 | -0.16(-2.54%) |
Oct 15, 2019 | 5.995 | 6.470 | 5.910 | 6.426 | 362,808 | +0.52(+8.74%) |
Oct 14, 2019 | 6.000 | 6.345 | 5.900 | 5.910 | 264,227 | -0.18(-3.01%) |
Oct 11, 2019 | 6.070 | 6.298 | 5.940 | 6.093 | 357,800 | -0.01(-0.11%) |
Oct 10, 2019 | 6.425 | 6.503 | 6.043 | 6.100 | 458,122 | -0.50(-7.58%) |
Oct 09, 2019 | 6.540 | 6.630 | 6.330 | 6.600 | 277,893 | +0.05(+0.76%) |
Oct 08, 2019 | 6.580 | 6.680 | 6.250 | 6.550 | 274,875 | -0.08(-1.15%) |
Oct 07, 2019 | 6.545 | 6.770 | 6.270 | 6.626 | 381,040 | +0.04(+0.55%) |
Oct 04, 2019 | 6.866 | 6.985 | 6.200 | 6.590 | 649,500 | -0.21(-3.07%) |
Oct 03, 2019 | 6.270 | 6.810 | 6.270 | 6.799 | 901,509 | +0.49(+7.74%) |
Oct 02, 2019 | 5.467 | 6.757 | 5.160 | 6.310 | 821,571 | +0.81(+14.82%) |