Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.380 | 5.380 | 5.380 | 0 | -0.05(-0.92%) | |
Dec 30, 2019 | 5.400 | 5.460 | 5.330 | 5.430 | 768,712 | +0.06(+1.12%) |
Dec 27, 2019 | 5.380 | 5.490 | 5.330 | 5.370 | 745,434 | +0.01(+0.19%) |
Dec 24, 2019 | 5.360 | 5.360 | 5.360 | 0 | +0.08(+1.52%) | |
Dec 23, 2019 | 5.070 | 5.300 | 5.030 | 5.280 | 1,208,408 | +0.22(+4.35%) |
Dec 20, 2019 | 5.300 | 5.310 | 5.040 | 5.060 | 887,216 | -0.22(-4.17%) |
Dec 19, 2019 | 5.190 | 5.290 | 5.110 | 5.280 | 679,865 | +0.07(+1.34%) |
Dec 18, 2019 | 5.100 | 5.210 | 5.040 | 5.210 | 645,487 | +0.07(+1.36%) |
Dec 17, 2019 | 5.260 | 5.270 | 5.060 | 5.140 | 877,822 | -0.15(-2.84%) |
Dec 16, 2019 | 5.270 | 5.330 | 5.260 | 5.290 | 973,270 | +0.11(+2.12%) |
Dec 13, 2019 | 5.210 | 5.310 | 5.090 | 5.180 | 1,227,987 | -0.05(-0.96%) |
Dec 12, 2019 | 5.080 | 5.280 | 5.070 | 5.230 | 1,479,784 | +0.13(+2.55%) |
Dec 11, 2019 | 4.900 | 5.240 | 4.890 | 5.100 | 1,218,998 | +0.27(+5.59%) |
Dec 10, 2019 | 4.660 | 4.870 | 4.600 | 4.830 | 786,388 | +0.17(+3.65%) |
Dec 09, 2019 | 4.690 | 4.840 | 4.660 | 4.660 | 1,213,581 | -0.06(-1.27%) |
Dec 06, 2019 | 4.660 | 4.760 | 4.600 | 4.720 | 1,022,462 | +0.15(+3.28%) |
Dec 05, 2019 | 4.680 | 4.700 | 4.530 | 4.570 | 1,230,171 | -0.13(-2.77%) |
Dec 04, 2019 | 4.250 | 4.820 | 4.250 | 4.700 | 2,696,295 | +0.48(+11.37%) |
Dec 03, 2019 | 4.220 | 4.310 | 4.140 | 4.220 | 852,125 | -0.08(-1.86%) |
Dec 02, 2019 | 4.310 | 4.360 | 4.250 | 4.300 | 734,246 | -0.03(-0.69%) |
Nov 29, 2019 | 4.320 | 4.370 | 4.270 | 4.330 | 576,652 | -0.02(-0.46%) |
Nov 28, 2019 | 4.370 | 4.450 | 4.350 | 4.350 | 218,671 | -0.07(-1.58%) |
Nov 27, 2019 | 4.410 | 4.420 | 4.340 | 4.420 | 580,175 | +0.03(+0.68%) |
Nov 26, 2019 | 4.430 | 4.480 | 4.380 | 4.390 | 570,784 | -0.04(-0.90%) |
Nov 25, 2019 | 4.290 | 4.430 | 4.250 | 4.430 | 1,314,580 | +0.14(+3.26%) |
Nov 22, 2019 | 4.510 | 4.540 | 4.240 | 4.290 | 1,308,583 | -0.18(-4.03%) |
Nov 21, 2019 | 4.570 | 4.600 | 4.450 | 4.470 | 581,309 | -0.14(-3.04%) |
Nov 20, 2019 | 4.540 | 4.650 | 4.450 | 4.610 | 1,465,662 | +0.04(+0.88%) |
Nov 19, 2019 | 4.580 | 4.670 | 4.550 | 4.570 | 951,025 | +0.04(+0.88%) |
Nov 18, 2019 | 4.620 | 4.630 | 4.460 | 4.530 | 625,835 | -0.13(-2.79%) |
Nov 15, 2019 | 4.470 | 4.700 | 4.390 | 4.660 | 1,365,982 | +0.22(+4.95%) |
Nov 14, 2019 | 4.480 | 4.530 | 4.420 | 4.440 | 866,817 | -0.05(-1.11%) |
Nov 13, 2019 | 4.390 | 4.580 | 4.360 | 4.490 | 1,163,141 | +0.05(+1.13%) |
Nov 12, 2019 | 4.380 | 4.570 | 4.160 | 4.440 | 3,647,890 | -0.41(-8.45%) |
Nov 11, 2019 | 4.850 | 4.870 | 4.720 | 4.850 | 812,973 | -0.10(-2.02%) |
Nov 08, 2019 | 5.010 | 5.110 | 4.950 | 4.950 | 889,208 | -0.16(-3.13%) |
Nov 07, 2019 | 5.130 | 5.210 | 5.010 | 5.110 | 1,067,413 | +0.11(+2.20%) |
Nov 06, 2019 | 5.200 | 5.200 | 4.960 | 5.000 | 782,291 | -0.25(-4.76%) |
Nov 05, 2019 | 5.250 | 5.280 | 5.070 | 5.250 | 1,157,568 | +0.10(+1.94%) |
Nov 04, 2019 | 5.130 | 5.190 | 5.020 | 5.150 | 933,302 | +0.13(+2.59%) |
Nov 01, 2019 | 4.860 | 5.060 | 4.820 | 5.020 | 1,037,832 | +0.24(+5.02%) |
Oct 31, 2019 | 4.790 | 4.810 | 4.660 | 4.780 | 635,643 | -0.06(-1.24%) |
Oct 30, 2019 | 5.040 | 5.050 | 4.750 | 4.840 | 967,245 | -0.25(-4.91%) |
Oct 29, 2019 | 4.970 | 5.120 | 4.930 | 5.090 | 1,673,990 | +0.09(+1.80%) |
Oct 28, 2019 | 4.910 | 5.110 | 4.830 | 5.000 | 1,481,589 | +0.12(+2.46%) |
Oct 25, 2019 | 4.690 | 4.890 | 4.680 | 4.880 | 1,502,536 | +0.19(+4.05%) |
Oct 24, 2019 | 4.840 | 4.860 | 4.590 | 4.690 | 980,378 | -0.11(-2.29%) |
Oct 23, 2019 | 4.610 | 4.840 | 4.530 | 4.800 | 1,670,500 | +0.17(+3.67%) |
Oct 22, 2019 | 4.700 | 4.750 | 4.560 | 4.630 | 541,216 | -0.07(-1.49%) |
Oct 21, 2019 | 4.820 | 4.860 | 4.700 | 4.700 | 607,062 | -0.02(-0.42%) |
Oct 18, 2019 | 4.680 | 4.820 | 4.630 | 4.720 | 1,078,031 | +0.15(+3.28%) |
Oct 17, 2019 | 4.510 | 4.690 | 4.510 | 4.570 | 963,131 | +0.08(+1.78%) |
Oct 16, 2019 | 4.510 | 4.610 | 4.460 | 4.490 | 665,003 | -0.07(-1.54%) |
Oct 15, 2019 | 4.520 | 4.620 | 4.400 | 4.560 | 1,526,703 | -0.14(-2.98%) |
Oct 11, 2019 | 4.700 | 4.700 | 4.700 | 0 | +0.15(+3.30%) | |
Oct 10, 2019 | 4.360 | 4.650 | 4.300 | 4.550 | 1,648,267 | +0.25(+5.81%) |
Oct 09, 2019 | 4.430 | 4.450 | 4.180 | 4.300 | 732,231 | -0.05(-1.15%) |
Oct 08, 2019 | 4.300 | 4.370 | 4.250 | 4.350 | 710,196 | -0.01(-0.23%) |
Oct 07, 2019 | 4.460 | 4.610 | 4.330 | 4.360 | 852,667 | -0.09(-2.02%) |
Oct 04, 2019 | 4.370 | 4.490 | 4.360 | 4.450 | 484,571 | +0.07(+1.60%) |
Oct 03, 2019 | 4.320 | 4.490 | 4.250 | 4.380 | 845,934 | -0.02(-0.45%) |
Oct 02, 2019 | 4.290 | 4.470 | 4.230 | 4.400 | 617,333 | +0.04(+0.92%) |