Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.290 | 6.685 | 6.263 | 6.490 | 86,100 | +0.24(+3.84%) |
Dec 30, 2019 | 6.250 | 6.290 | 6.210 | 6.250 | 45,767 | +0.03(+0.40%) |
Dec 27, 2019 | 6.250 | 6.310 | 6.100 | 6.225 | 44,500 | +0.10(+1.72%) |
Dec 26, 2019 | 6.270 | 6.330 | 6.072 | 6.120 | 26,273 | -0.01(-0.16%) |
Dec 24, 2019 | 5.960 | 6.150 | 5.920 | 6.130 | 27,300 | +0.22(+3.72%) |
Dec 23, 2019 | 5.910 | 6.120 | 5.800 | 5.910 | 50,230 | +0.00(+0.00%) |
Dec 20, 2019 | 5.990 | 6.120 | 5.770 | 5.910 | 73,300 | -0.13(-2.15%) |
Dec 19, 2019 | 5.930 | 6.134 | 5.840 | 6.040 | 32,892 | +0.09(+1.60%) |
Dec 18, 2019 | 5.900 | 6.207 | 5.880 | 5.945 | 34,877 | -0.13(-2.22%) |
Dec 17, 2019 | 6.150 | 6.241 | 5.920 | 6.080 | 26,993 | +0.01(+0.16%) |
Dec 16, 2019 | 6.100 | 6.290 | 6.010 | 6.070 | 33,060 | -0.03(-0.49%) |
Dec 13, 2019 | 6.200 | 6.280 | 6.000 | 6.100 | 16,000 | -0.12(-1.85%) |
Dec 12, 2019 | 6.100 | 6.240 | 6.050 | 6.215 | 18,510 | +0.12(+1.89%) |
Dec 11, 2019 | 6.130 | 6.262 | 6.050 | 6.100 | 22,935 | -0.10(-1.67%) |
Dec 10, 2019 | 6.220 | 6.300 | 6.091 | 6.204 | 29,629 | -0.03(-0.42%) |
Dec 09, 2019 | 6.430 | 6.450 | 6.140 | 6.230 | 16,382 | -0.11(-1.74%) |
Dec 06, 2019 | 6.390 | 6.395 | 6.220 | 6.340 | 33,200 | +0.07(+1.05%) |
Dec 05, 2019 | 6.010 | 6.339 | 6.010 | 6.274 | 43,112 | +0.23(+3.87%) |
Dec 04, 2019 | 6.130 | 6.490 | 6.040 | 6.040 | 16,098 | +0.03(+0.50%) |
Dec 03, 2019 | 6.460 | 6.460 | 6.000 | 6.010 | 17,875 | -0.23(-3.69%) |
Dec 02, 2019 | 6.420 | 6.680 | 6.070 | 6.240 | 30,486 | -0.02(-0.33%) |
Nov 29, 2019 | 5.810 | 6.280 | 5.800 | 6.261 | 39,100 | +0.41(+7.03%) |
Nov 27, 2019 | 5.970 | 6.050 | 5.850 | 5.850 | 14,900 | -0.06(-1.02%) |
Nov 26, 2019 | 5.850 | 6.130 | 5.769 | 5.910 | 9,185 | +0.10(+1.72%) |
Nov 25, 2019 | 5.750 | 6.206 | 5.573 | 5.810 | 21,303 | -0.01(-0.17%) |
Nov 22, 2019 | 5.860 | 5.870 | 5.620 | 5.820 | 12,900 | +0.01(+0.17%) |
Nov 21, 2019 | 5.430 | 5.960 | 5.340 | 5.810 | 34,464 | +0.45(+8.40%) |
Nov 20, 2019 | 5.270 | 5.370 | 5.220 | 5.360 | 4,328 | +0.13(+2.49%) |
Nov 19, 2019 | 5.100 | 5.316 | 5.096 | 5.230 | 11,507 | +0.04(+0.77%) |
Nov 18, 2019 | 5.246 | 5.275 | 5.025 | 5.190 | 24,701 | -0.11(-2.00%) |
Nov 15, 2019 | 5.187 | 5.390 | 5.170 | 5.296 | 7,000 | +0.07(+1.26%) |
Nov 14, 2019 | 5.260 | 5.350 | 5.070 | 5.230 | 14,497 | -0.01(-0.19%) |
Nov 13, 2019 | 5.290 | 5.460 | 5.240 | 5.240 | 10,317 | +0.00(+0.00%) |
Nov 12, 2019 | 5.590 | 5.600 | 5.210 | 5.240 | 34,395 | -0.11(-2.03%) |
Nov 11, 2019 | 5.440 | 5.767 | 5.080 | 5.348 | 20,735 | +0.23(+4.46%) |
Nov 08, 2019 | 4.930 | 5.250 | 4.900 | 5.120 | 23,300 | +0.07(+1.39%) |
Nov 07, 2019 | 4.910 | 5.400 | 4.720 | 5.050 | 67,972 | +0.36(+7.68%) |
Nov 06, 2019 | 5.530 | 5.920 | 4.690 | 4.690 | 47,730 | -0.75(-13.79%) |
Nov 05, 2019 | 5.300 | 5.575 | 5.300 | 5.440 | 13,348 | +0.13(+2.45%) |
Nov 04, 2019 | 5.470 | 5.600 | 5.300 | 5.310 | 53,799 | -0.08(-1.50%) |
Nov 01, 2019 | 5.400 | 5.490 | 5.260 | 5.391 | 10,500 | +0.05(+0.96%) |
Oct 31, 2019 | 5.290 | 5.500 | 5.088 | 5.340 | 14,943 | +0.19(+3.74%) |
Oct 30, 2019 | 5.290 | 5.302 | 5.050 | 5.147 | 29,517 | -0.06(-1.22%) |
Oct 29, 2019 | 5.290 | 5.310 | 5.050 | 5.211 | 25,043 | +0.08(+1.57%) |
Oct 28, 2019 | 4.950 | 5.320 | 4.900 | 5.130 | 45,162 | +0.21(+4.35%) |
Oct 25, 2019 | 4.650 | 4.990 | 4.600 | 4.916 | 41,100 | +0.24(+5.05%) |
Oct 24, 2019 | 4.690 | 4.695 | 4.610 | 4.680 | 11,269 | +0.11(+2.41%) |
Oct 23, 2019 | 4.500 | 4.730 | 4.500 | 4.570 | 4,308 | -0.04(-0.87%) |
Oct 22, 2019 | 4.650 | 4.820 | 4.380 | 4.610 | 39,994 | +0.05(+1.10%) |
Oct 21, 2019 | 4.610 | 4.820 | 4.480 | 4.560 | 5,261 | +0.00(+0.00%) |
Oct 18, 2019 | 4.400 | 4.620 | 4.400 | 4.560 | 7,100 | +0.19(+4.35%) |
Oct 17, 2019 | 4.630 | 4.852 | 4.370 | 4.370 | 35,054 | -0.24(-5.21%) |
Oct 16, 2019 | 4.500 | 4.750 | 4.480 | 4.610 | 18,547 | +0.21(+4.77%) |
Oct 15, 2019 | 4.430 | 4.540 | 4.360 | 4.400 | 29,028 | -0.01(-0.23%) |
Oct 14, 2019 | 4.320 | 4.607 | 4.300 | 4.410 | 14,032 | +0.09(+2.08%) |
Oct 11, 2019 | 4.360 | 4.489 | 4.200 | 4.320 | 18,300 | +0.03(+0.70%) |
Oct 10, 2019 | 4.270 | 4.750 | 4.250 | 4.290 | 25,158 | +0.03(+0.70%) |
Oct 09, 2019 | 4.470 | 4.500 | 4.260 | 4.260 | 13,766 | +0.01(+0.24%) |
Oct 08, 2019 | 4.570 | 4.920 | 4.250 | 4.250 | 165,609 | -0.49(-10.34%) |
Oct 07, 2019 | 4.810 | 4.870 | 4.710 | 4.740 | 3,492 | +0.09(+1.94%) |
Oct 04, 2019 | 4.680 | 4.860 | 4.579 | 4.650 | 11,900 | +0.20(+4.49%) |
Oct 03, 2019 | 4.380 | 4.630 | 4.370 | 4.450 | 17,930 | +0.08(+1.83%) |
Oct 02, 2019 | 4.370 | 4.480 | 4.200 | 4.370 | 72,271 | -0.08(-1.80%) |