Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.150 | 6.240 | 6.150 | 6.220 | 178,800 | +0.06(+0.97%) |
Dec 30, 2019 | 6.160 | 6.275 | 6.020 | 6.160 | 227,453 | -0.08(-1.36%) |
Dec 27, 2019 | 6.340 | 6.390 | 6.115 | 6.245 | 165,600 | -0.09(-1.50%) |
Dec 26, 2019 | 6.280 | 6.450 | 6.270 | 6.340 | 190,317 | +0.06(+0.96%) |
Dec 24, 2019 | 6.190 | 6.350 | 6.090 | 6.280 | 210,300 | +0.16(+2.61%) |
Dec 23, 2019 | 6.030 | 6.150 | 5.930 | 6.120 | 244,629 | +0.22(+3.73%) |
Dec 20, 2019 | 6.160 | 6.220 | 5.800 | 5.900 | 335,800 | -0.27(-4.38%) |
Dec 19, 2019 | 5.910 | 6.200 | 5.910 | 6.170 | 422,444 | +0.30(+5.11%) |
Dec 18, 2019 | 5.670 | 5.880 | 5.620 | 5.870 | 187,286 | +0.27(+4.82%) |
Dec 17, 2019 | 5.800 | 5.880 | 5.560 | 5.600 | 306,325 | -0.29(-4.92%) |
Dec 16, 2019 | 5.500 | 5.940 | 5.480 | 5.890 | 627,365 | +0.61(+11.55%) |
Dec 13, 2019 | 5.390 | 5.398 | 5.250 | 5.280 | 111,800 | -0.10(-1.86%) |
Dec 12, 2019 | 5.290 | 5.400 | 5.230 | 5.380 | 171,651 | +0.05(+0.94%) |
Dec 11, 2019 | 5.460 | 5.510 | 5.310 | 5.330 | 136,637 | -0.19(-3.44%) |
Dec 10, 2019 | 5.580 | 5.700 | 5.510 | 5.520 | 222,896 | -0.04(-0.72%) |
Dec 09, 2019 | 5.290 | 5.580 | 5.280 | 5.560 | 236,867 | +0.37(+7.13%) |
Dec 06, 2019 | 5.230 | 5.320 | 5.170 | 5.190 | 65,900 | -0.01(-0.19%) |
Dec 05, 2019 | 5.270 | 5.310 | 5.190 | 5.200 | 50,703 | -0.06(-1.14%) |
Dec 04, 2019 | 5.370 | 5.400 | 5.250 | 5.260 | 128,351 | -0.07(-1.31%) |
Dec 03, 2019 | 5.280 | 5.350 | 5.180 | 5.330 | 89,408 | -0.03(-0.56%) |
Dec 02, 2019 | 5.300 | 5.490 | 5.150 | 5.360 | 221,316 | -0.01(-0.19%) |
Nov 29, 2019 | 5.460 | 5.482 | 5.305 | 5.370 | 89,700 | -0.08(-1.47%) |
Nov 27, 2019 | 5.120 | 5.490 | 5.090 | 5.450 | 211,700 | +0.33(+6.45%) |
Nov 26, 2019 | 4.980 | 5.170 | 4.980 | 5.120 | 160,462 | +0.10(+1.99%) |
Nov 25, 2019 | 4.930 | 5.080 | 4.930 | 5.020 | 126,570 | -0.02(-0.40%) |
Nov 22, 2019 | 5.020 | 5.100 | 4.940 | 5.040 | 106,300 | +0.02(+0.40%) |
Nov 21, 2019 | 5.030 | 5.068 | 4.980 | 5.020 | 88,637 | +0.02(+0.40%) |
Nov 20, 2019 | 5.020 | 5.080 | 4.950 | 5.000 | 105,915 | -0.02(-0.40%) |
Nov 19, 2019 | 5.030 | 5.100 | 4.880 | 5.020 | 151,121 | -0.09(-1.76%) |
Nov 18, 2019 | 5.150 | 5.200 | 5.100 | 5.110 | 154,106 | -0.04(-0.78%) |
Nov 15, 2019 | 5.120 | 5.180 | 5.030 | 5.150 | 109,600 | +0.06(+1.18%) |
Nov 14, 2019 | 5.110 | 5.150 | 5.040 | 5.090 | 127,226 | +0.02(+0.39%) |
Nov 13, 2019 | 5.100 | 5.120 | 5.000 | 5.070 | 141,160 | -0.13(-2.50%) |
Nov 12, 2019 | 5.280 | 5.300 | 5.080 | 5.200 | 210,552 | -0.09(-1.70%) |
Nov 11, 2019 | 5.070 | 5.290 | 4.910 | 5.290 | 231,864 | +0.21(+4.13%) |
Nov 08, 2019 | 5.150 | 5.250 | 4.860 | 5.080 | 403,000 | -0.10(-1.93%) |
Nov 07, 2019 | 5.380 | 5.490 | 5.020 | 5.180 | 374,373 | -0.02(-0.38%) |
Nov 06, 2019 | 6.080 | 6.250 | 4.930 | 5.200 | 1,029,218 | -0.60(-10.34%) |
Nov 05, 2019 | 5.940 | 6.000 | 5.640 | 5.800 | 291,546 | -0.02(-0.34%) |
Nov 04, 2019 | 5.570 | 5.920 | 5.570 | 5.820 | 236,167 | +0.37(+6.79%) |
Nov 01, 2019 | 5.370 | 5.570 | 5.370 | 5.450 | 156,300 | +0.10(+1.87%) |
Oct 31, 2019 | 5.350 | 5.400 | 5.320 | 5.350 | 101,112 | +0.04(+0.75%) |
Oct 30, 2019 | 5.390 | 5.430 | 5.270 | 5.310 | 137,632 | -0.13(-2.39%) |
Oct 29, 2019 | 5.430 | 5.530 | 5.370 | 5.440 | 210,556 | -0.02(-0.37%) |
Oct 28, 2019 | 5.430 | 5.600 | 5.430 | 5.460 | 153,546 | +0.06(+1.11%) |
Oct 25, 2019 | 5.410 | 5.630 | 5.380 | 5.400 | 194,200 | +0.02(+0.37%) |
Oct 24, 2019 | 5.180 | 5.560 | 5.180 | 5.380 | 318,230 | +0.26(+5.08%) |
Oct 23, 2019 | 5.190 | 5.210 | 5.100 | 5.120 | 81,956 | -0.07(-1.35%) |
Oct 22, 2019 | 5.060 | 5.270 | 5.060 | 5.190 | 169,129 | +0.18(+3.59%) |
Oct 21, 2019 | 5.130 | 5.180 | 4.972 | 5.010 | 196,113 | -0.12(-2.34%) |
Oct 18, 2019 | 5.280 | 5.300 | 5.010 | 5.130 | 209,200 | -0.12(-2.29%) |
Oct 17, 2019 | 4.950 | 5.377 | 4.820 | 5.250 | 463,175 | +0.56(+11.94%) |
Oct 16, 2019 | 4.670 | 4.780 | 4.630 | 4.690 | 95,255 | -0.04(-0.85%) |
Oct 15, 2019 | 4.500 | 4.780 | 4.500 | 4.730 | 177,605 | +0.23(+5.11%) |
Oct 14, 2019 | 4.540 | 4.557 | 4.460 | 4.500 | 79,446 | -0.07(-1.53%) |
Oct 11, 2019 | 4.530 | 4.650 | 4.493 | 4.570 | 161,400 | +0.06(+1.33%) |
Oct 10, 2019 | 4.500 | 4.540 | 4.420 | 4.510 | 218,706 | +0.03(+0.67%) |
Oct 09, 2019 | 4.400 | 4.540 | 4.370 | 4.480 | 93,963 | +0.12(+2.75%) |
Oct 08, 2019 | 4.330 | 4.420 | 4.255 | 4.360 | 124,011 | +0.01(+0.23%) |
Oct 07, 2019 | 4.640 | 4.640 | 4.350 | 4.350 | 287,664 | -0.27(-5.84%) |
Oct 04, 2019 | 4.600 | 4.690 | 4.550 | 4.620 | 115,800 | +0.02(+0.43%) |
Oct 03, 2019 | 4.570 | 4.650 | 4.460 | 4.600 | 146,265 | +0.02(+0.44%) |
Oct 02, 2019 | 4.720 | 4.730 | 4.510 | 4.580 | 227,285 | -0.17(-3.58%) |