Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.261 | 5.437 | 5.242 | 5.405 | 3,460,271 | +0.14(+2.73%) |
Dec 30, 2019 | 5.183 | 5.411 | 5.176 | 5.261 | 3,857,928 | +0.09(+1.77%) |
Dec 27, 2019 | 5.300 | 5.320 | 5.114 | 5.170 | 2,707,612 | -0.10(-1.86%) |
Dec 26, 2019 | 5.157 | 5.503 | 5.157 | 5.268 | 3,684,682 | +0.12(+2.28%) |
Dec 24, 2019 | 5.124 | 5.222 | 5.091 | 5.150 | 1,671,077 | +0.01(+0.25%) |
Dec 23, 2019 | 4.961 | 5.199 | 4.961 | 5.137 | 3,508,358 | +0.18(+3.69%) |
Dec 20, 2019 | 5.124 | 5.134 | 4.928 | 4.954 | 4,066,779 | -0.17(-3.31%) |
Dec 19, 2019 | 4.863 | 5.150 | 4.863 | 5.124 | 4,635,642 | +0.32(+6.66%) |
Dec 18, 2019 | 4.759 | 4.850 | 4.759 | 4.804 | 1,734,489 | +0.07(+1.38%) |
Dec 17, 2019 | 4.843 | 4.870 | 4.732 | 4.739 | 2,118,089 | -0.08(-1.76%) |
Dec 16, 2019 | 4.752 | 4.876 | 4.739 | 4.824 | 1,697,617 | +0.12(+2.50%) |
Dec 13, 2019 | 4.719 | 4.765 | 4.670 | 4.706 | 2,352,500 | +0.00(+0.00%) |
Dec 12, 2019 | 4.863 | 4.879 | 4.700 | 4.706 | 2,800,268 | -0.16(-3.35%) |
Dec 11, 2019 | 4.948 | 4.948 | 4.811 | 4.870 | 4,115,070 | -0.07(-1.32%) |
Dec 10, 2019 | 4.889 | 5.059 | 4.870 | 4.935 | 2,931,822 | +0.04(+0.80%) |
Dec 09, 2019 | 4.811 | 4.967 | 4.804 | 4.896 | 3,535,772 | +0.09(+1.90%) |
Dec 06, 2019 | 4.726 | 4.830 | 4.710 | 4.804 | 7,467,916 | +0.13(+2.79%) |
Dec 05, 2019 | 4.726 | 4.726 | 4.674 | 4.674 | 1,291,837 | -0.01(-0.28%) |
Dec 04, 2019 | 4.667 | 4.765 | 4.654 | 4.687 | 1,176,043 | +0.02(+0.42%) |
Dec 03, 2019 | 4.654 | 4.687 | 4.543 | 4.667 | 2,522,914 | -0.01(-0.28%) |
Dec 02, 2019 | 4.817 | 4.837 | 4.661 | 4.680 | 2,859,404 | -0.11(-2.32%) |
Nov 29, 2019 | 4.817 | 4.830 | 4.715 | 4.791 | 1,925,385 | -0.03(-0.54%) |
Nov 27, 2019 | 4.837 | 4.863 | 4.641 | 4.817 | 3,517,107 | +0.01(+0.27%) |
Nov 26, 2019 | 4.948 | 4.948 | 4.798 | 4.804 | 3,338,564 | -0.15(-3.03%) |
Nov 25, 2019 | 4.909 | 4.987 | 4.830 | 4.954 | 3,717,656 | +0.10(+2.02%) |
Nov 22, 2019 | 4.902 | 4.964 | 4.817 | 4.856 | 2,898,496 | -0.01(-0.13%) |
Nov 21, 2019 | 4.765 | 4.889 | 4.719 | 4.863 | 3,147,679 | +0.10(+2.05%) |
Nov 20, 2019 | 4.667 | 4.824 | 4.641 | 4.765 | 8,310,790 | +0.19(+4.14%) |
Nov 19, 2019 | 4.556 | 4.667 | 4.504 | 4.576 | 12,175,261 | -0.06(-1.27%) |
Nov 18, 2019 | 5.046 | 5.046 | 4.837 | 4.635 | 2,310,769 | -0.40(-8.03%) |
Nov 15, 2019 | 4.909 | 5.052 | 4.902 | 5.039 | 2,074,600 | +0.16(+3.35%) |
Nov 14, 2019 | 4.876 | 5.000 | 4.856 | 4.876 | 2,006,886 | +0.03(+0.67%) |
Nov 13, 2019 | 4.830 | 4.909 | 4.798 | 4.843 | 2,676,796 | -0.01(-0.27%) |
Nov 12, 2019 | 4.726 | 4.941 | 4.706 | 4.856 | 2,474,780 | +0.18(+3.77%) |
Nov 11, 2019 | 4.635 | 4.700 | 4.576 | 4.680 | 1,645,832 | -0.03(-0.55%) |
Nov 08, 2019 | 4.576 | 4.752 | 4.537 | 4.706 | 1,657,290 | +0.11(+2.41%) |
Nov 07, 2019 | 4.765 | 4.798 | 4.537 | 4.595 | 3,294,525 | -0.17(-3.56%) |
Nov 06, 2019 | 4.967 | 4.967 | 4.674 | 4.765 | 3,437,262 | -0.19(-3.82%) |
Nov 05, 2019 | 5.065 | 5.146 | 4.792 | 4.954 | 3,859,516 | -0.12(-2.30%) |
Nov 04, 2019 | 5.058 | 5.078 | 5.003 | 5.071 | 2,715,659 | +0.02(+0.39%) |
Nov 01, 2019 | 5.013 | 5.113 | 4.944 | 5.052 | 2,691,368 | +0.04(+0.78%) |
Oct 31, 2019 | 5.155 | 5.181 | 4.896 | 5.013 | 3,766,665 | -0.15(-2.89%) |
Oct 30, 2019 | 4.980 | 5.181 | 4.922 | 5.162 | 3,324,298 | +0.20(+4.05%) |
Oct 29, 2019 | 4.915 | 4.977 | 4.864 | 4.961 | 3,551,915 | +0.02(+0.39%) |
Oct 28, 2019 | 5.019 | 5.029 | 4.890 | 4.941 | 3,095,647 | -0.09(-1.80%) |
Oct 25, 2019 | 4.812 | 5.084 | 4.740 | 5.032 | 4,064,270 | +0.25(+5.29%) |
Oct 24, 2019 | 5.123 | 5.181 | 4.663 | 4.779 | 8,512,757 | -0.21(-4.16%) |
Oct 23, 2019 | 4.812 | 5.117 | 4.792 | 4.987 | 6,390,741 | +0.19(+3.92%) |
Oct 22, 2019 | 4.663 | 4.815 | 4.650 | 4.799 | 3,596,829 | +0.13(+2.78%) |
Oct 21, 2019 | 4.701 | 4.753 | 4.643 | 4.669 | 2,468,345 | +0.01(+0.14%) |
Oct 18, 2019 | 4.773 | 4.815 | 4.637 | 4.663 | 3,035,557 | -0.14(-2.84%) |
Oct 17, 2019 | 4.734 | 4.857 | 4.682 | 4.799 | 2,765,919 | +0.12(+2.49%) |
Oct 16, 2019 | 4.663 | 4.812 | 4.656 | 4.682 | 4,817,432 | +0.02(+0.42%) |
Oct 15, 2019 | 4.896 | 4.896 | 4.585 | 4.663 | 4,926,618 | -0.31(-6.26%) |
Oct 14, 2019 | 4.864 | 5.039 | 4.831 | 4.974 | 4,259,033 | +0.13(+2.68%) |
Oct 11, 2019 | 4.948 | 5.110 | 4.818 | 4.844 | 6,600,198 | +0.12(+2.47%) |
Oct 10, 2019 | 4.572 | 4.825 | 4.475 | 4.727 | 4,908,056 | +0.08(+1.67%) |
Oct 09, 2019 | 4.779 | 4.928 | 4.617 | 4.650 | 5,162,203 | -0.07(-1.51%) |
Oct 08, 2019 | 4.714 | 4.763 | 4.565 | 4.721 | 4,532,148 | +0.01(+0.14%) |
Oct 07, 2019 | 4.546 | 4.760 | 4.507 | 4.714 | 6,708,560 | +0.25(+5.67%) |
Oct 04, 2019 | 4.222 | 4.462 | 4.222 | 4.462 | 9,853,958 | +0.25(+6.01%) |
Oct 03, 2019 | 4.150 | 4.280 | 4.150 | 4.209 | 6,400,465 | +0.05(+1.25%) |
Oct 02, 2019 | 3.988 | 4.170 | 3.988 | 4.157 | 4,110,490 | +0.14(+3.39%) |