Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.583 | 5.646 | 5.367 | 5.453 | 514,620 | -0.13(-2.41%) |
Dec 30, 2019 | 5.699 | 5.747 | 5.535 | 5.588 | 513,746 | -0.14(-2.52%) |
Dec 27, 2019 | 5.713 | 5.824 | 5.684 | 5.733 | 216,485 | +0.03(+0.51%) |
Dec 26, 2019 | 5.776 | 5.848 | 5.632 | 5.704 | 270,006 | -0.10(-1.66%) |
Dec 24, 2019 | 5.733 | 5.848 | 5.684 | 5.800 | 174,102 | +0.05(+0.84%) |
Dec 23, 2019 | 5.641 | 5.824 | 5.579 | 5.752 | 404,643 | +0.12(+2.05%) |
Dec 20, 2019 | 5.607 | 5.656 | 5.492 | 5.636 | 1,684,099 | +0.04(+0.69%) |
Dec 19, 2019 | 5.598 | 5.651 | 5.487 | 5.598 | 180,256 | +0.01(+0.17%) |
Dec 18, 2019 | 5.632 | 5.656 | 5.511 | 5.588 | 266,886 | -0.05(-0.85%) |
Dec 17, 2019 | 5.559 | 5.656 | 5.506 | 5.636 | 267,041 | +0.07(+1.30%) |
Dec 16, 2019 | 5.752 | 5.752 | 5.410 | 5.564 | 481,287 | -0.21(-3.59%) |
Dec 13, 2019 | 5.689 | 5.771 | 5.603 | 5.771 | 373,759 | +0.08(+1.44%) |
Dec 12, 2019 | 5.487 | 5.766 | 5.477 | 5.689 | 417,713 | +0.14(+2.60%) |
Dec 11, 2019 | 5.506 | 5.622 | 5.449 | 5.545 | 251,977 | +0.04(+0.79%) |
Dec 10, 2019 | 5.415 | 5.535 | 5.376 | 5.502 | 239,972 | +0.07(+1.24%) |
Dec 09, 2019 | 5.540 | 5.617 | 5.372 | 5.434 | 370,071 | -0.13(-2.42%) |
Dec 06, 2019 | 5.271 | 5.579 | 5.271 | 5.569 | 436,087 | +0.30(+5.66%) |
Dec 05, 2019 | 5.343 | 5.357 | 5.242 | 5.271 | 441,372 | -0.07(-1.35%) |
Dec 04, 2019 | 5.362 | 5.386 | 5.271 | 5.343 | 377,854 | -0.02(-0.36%) |
Dec 03, 2019 | 5.251 | 5.391 | 5.218 | 5.362 | 439,145 | +0.04(+0.72%) |
Dec 02, 2019 | 5.280 | 5.400 | 5.251 | 5.323 | 562,555 | +0.05(+1.00%) |
Nov 29, 2019 | 5.165 | 5.295 | 5.165 | 5.271 | 274,242 | +0.07(+1.39%) |
Nov 27, 2019 | 5.054 | 5.218 | 5.054 | 5.198 | 480,548 | +0.16(+3.25%) |
Nov 26, 2019 | 4.967 | 5.102 | 4.943 | 5.035 | 413,828 | +0.02(+0.48%) |
Nov 25, 2019 | 4.799 | 5.198 | 4.770 | 5.011 | 581,702 | +0.23(+4.73%) |
Nov 22, 2019 | 4.717 | 4.857 | 4.693 | 4.784 | 495,091 | +0.07(+1.43%) |
Nov 21, 2019 | 4.765 | 4.784 | 4.678 | 4.717 | 392,705 | -0.01(-0.31%) |
Nov 20, 2019 | 4.707 | 4.755 | 4.592 | 4.731 | 450,140 | +0.01(+0.31%) |
Nov 19, 2019 | 4.770 | 4.808 | 4.712 | 4.717 | 262,354 | -0.04(-0.91%) |
Nov 18, 2019 | 4.640 | 4.823 | 4.616 | 4.760 | 317,716 | +0.11(+2.28%) |
Nov 15, 2019 | 4.813 | 4.828 | 4.587 | 4.654 | 492,598 | -0.13(-2.81%) |
Nov 14, 2019 | 4.765 | 4.813 | 4.577 | 4.789 | 513,058 | -0.05(-1.09%) |
Nov 13, 2019 | 4.804 | 4.842 | 4.722 | 4.842 | 496,038 | +0.05(+1.11%) |
Nov 12, 2019 | 4.765 | 4.808 | 4.606 | 4.789 | 337,578 | +0.05(+1.02%) |
Nov 11, 2019 | 4.616 | 4.751 | 4.524 | 4.741 | 329,907 | +0.13(+2.71%) |
Nov 08, 2019 | 4.549 | 4.789 | 4.534 | 4.616 | 576,325 | +0.08(+1.80%) |
Nov 07, 2019 | 4.611 | 4.688 | 4.322 | 4.534 | 441,287 | +0.05(+1.07%) |
Nov 06, 2019 | 4.481 | 4.597 | 4.452 | 4.486 | 205,682 | -0.05(-1.06%) |
Nov 05, 2019 | 4.524 | 4.551 | 4.357 | 4.534 | 305,429 | +0.02(+0.53%) |
Nov 04, 2019 | 4.342 | 4.549 | 4.322 | 4.510 | 222,741 | +0.16(+3.77%) |
Nov 01, 2019 | 4.317 | 4.375 | 4.255 | 4.346 | 209,421 | +0.03(+0.67%) |
Oct 31, 2019 | 4.303 | 4.361 | 4.188 | 4.317 | 225,257 | -0.00(-0.11%) |
Oct 30, 2019 | 4.212 | 4.356 | 4.197 | 4.322 | 192,179 | +0.11(+2.63%) |
Oct 29, 2019 | 4.317 | 4.332 | 4.197 | 4.212 | 158,219 | -0.11(-2.45%) |
Oct 28, 2019 | 4.197 | 4.346 | 4.125 | 4.317 | 197,325 | +0.13(+3.10%) |
Oct 25, 2019 | 4.163 | 4.289 | 4.077 | 4.188 | 253,051 | +0.02(+0.58%) |
Oct 24, 2019 | 4.111 | 4.202 | 4.101 | 4.163 | 197,963 | +0.03(+0.82%) |
Oct 23, 2019 | 4.067 | 4.255 | 4.058 | 4.130 | 266,910 | +0.01(+0.23%) |
Oct 22, 2019 | 4.115 | 4.183 | 4.058 | 4.120 | 176,373 | +0.00(+0.12%) |
Oct 21, 2019 | 3.966 | 4.135 | 3.932 | 4.115 | 160,822 | +0.09(+2.27%) |
Oct 18, 2019 | 3.875 | 4.058 | 3.860 | 4.024 | 260,530 | +0.12(+3.08%) |
Oct 17, 2019 | 4.067 | 4.091 | 3.889 | 3.904 | 253,838 | -0.15(-3.80%) |
Oct 16, 2019 | 4.048 | 4.091 | 4.029 | 4.058 | 171,125 | +0.00(+0.00%) |
Oct 15, 2019 | 4.125 | 4.168 | 4.024 | 4.058 | 175,937 | -0.06(-1.52%) |
Oct 14, 2019 | 4.048 | 4.207 | 4.000 | 4.120 | 122,773 | +0.06(+1.42%) |
Oct 11, 2019 | 4.101 | 4.188 | 4.019 | 4.062 | 279,436 | +0.00(+0.12%) |
Oct 10, 2019 | 4.058 | 4.101 | 4.019 | 4.058 | 176,331 | -0.03(-0.71%) |
Oct 09, 2019 | 4.082 | 4.139 | 3.995 | 4.086 | 283,693 | +0.02(+0.47%) |
Oct 08, 2019 | 3.947 | 4.192 | 3.904 | 4.067 | 236,231 | +0.10(+2.42%) |
Oct 07, 2019 | 3.913 | 4.130 | 3.851 | 3.971 | 239,403 | +0.04(+0.98%) |
Oct 04, 2019 | 3.802 | 4.029 | 3.802 | 3.932 | 182,620 | +0.14(+3.68%) |
Oct 03, 2019 | 3.990 | 3.990 | 3.750 | 3.793 | 342,874 | -0.18(-4.48%) |
Oct 02, 2019 | 3.923 | 3.985 | 3.867 | 3.971 | 182,747 | +0.03(+0.73%) |