Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.700 | 5.760 | 5.470 | 5.540 | 790,400 | -0.11(-1.95%) |
Dec 30, 2019 | 5.500 | 5.650 | 5.440 | 5.650 | 617,641 | +0.17(+3.10%) |
Dec 27, 2019 | 5.600 | 5.605 | 5.450 | 5.480 | 691,700 | -0.11(-1.97%) |
Dec 26, 2019 | 5.600 | 5.840 | 5.550 | 5.590 | 927,970 | +0.12(+2.19%) |
Dec 24, 2019 | 5.260 | 5.550 | 5.240 | 5.470 | 713,400 | +0.27(+5.19%) |
Dec 23, 2019 | 5.050 | 5.210 | 5.050 | 5.200 | 619,447 | +0.18(+3.59%) |
Dec 20, 2019 | 5.080 | 5.170 | 4.990 | 5.020 | 1,382,800 | -0.09(-1.76%) |
Dec 19, 2019 | 5.170 | 5.200 | 5.080 | 5.110 | 519,663 | -0.08(-1.54%) |
Dec 18, 2019 | 5.190 | 5.270 | 5.120 | 5.190 | 603,857 | -0.01(-0.19%) |
Dec 17, 2019 | 5.220 | 5.270 | 5.150 | 5.200 | 552,715 | -0.01(-0.19%) |
Dec 16, 2019 | 5.350 | 5.390 | 5.180 | 5.210 | 881,754 | -0.12(-2.25%) |
Dec 13, 2019 | 5.100 | 5.350 | 5.040 | 5.330 | 1,084,400 | +0.24(+4.72%) |
Dec 12, 2019 | 5.250 | 5.300 | 4.970 | 5.090 | 1,245,262 | -0.11(-2.12%) |
Dec 11, 2019 | 4.910 | 5.200 | 4.870 | 5.200 | 1,215,371 | +0.28(+5.69%) |
Dec 10, 2019 | 4.870 | 4.950 | 4.810 | 4.920 | 529,974 | +0.09(+1.86%) |
Dec 09, 2019 | 4.850 | 4.890 | 4.690 | 4.830 | 594,565 | +0.01(+0.21%) |
Dec 06, 2019 | 4.660 | 4.840 | 4.630 | 4.820 | 694,500 | +0.10(+2.12%) |
Dec 05, 2019 | 4.550 | 4.940 | 4.550 | 4.720 | 1,272,823 | +0.16(+3.51%) |
Dec 04, 2019 | 4.540 | 4.600 | 4.430 | 4.560 | 470,654 | -0.01(-0.22%) |
Dec 03, 2019 | 4.580 | 4.650 | 4.510 | 4.570 | 762,158 | +0.16(+3.63%) |
Dec 02, 2019 | 4.350 | 4.450 | 4.330 | 4.410 | 538,806 | -0.05(-1.12%) |
Nov 29, 2019 | 4.260 | 4.490 | 4.240 | 4.460 | 583,200 | +0.21(+4.94%) |
Nov 27, 2019 | 4.190 | 4.260 | 4.120 | 4.250 | 550,400 | +0.01(+0.24%) |
Nov 26, 2019 | 4.190 | 4.290 | 4.100 | 4.240 | 735,272 | +0.07(+1.68%) |
Nov 25, 2019 | 4.180 | 4.320 | 4.150 | 4.170 | 580,091 | -0.09(-2.11%) |
Nov 22, 2019 | 4.370 | 4.390 | 4.190 | 4.260 | 608,700 | -0.06(-1.39%) |
Nov 21, 2019 | 4.510 | 4.560 | 4.320 | 4.320 | 546,423 | -0.20(-4.42%) |
Nov 20, 2019 | 4.510 | 4.608 | 4.490 | 4.520 | 512,607 | +0.02(+0.44%) |
Nov 19, 2019 | 4.450 | 4.665 | 4.450 | 4.500 | 637,723 | +0.02(+0.45%) |
Nov 18, 2019 | 4.420 | 4.540 | 4.380 | 4.480 | 511,845 | +0.05(+1.13%) |
Nov 15, 2019 | 4.530 | 4.610 | 4.420 | 4.430 | 575,900 | -0.15(-3.28%) |
Nov 14, 2019 | 4.520 | 4.620 | 4.500 | 4.580 | 585,290 | +0.07(+1.55%) |
Nov 13, 2019 | 4.500 | 4.720 | 4.490 | 4.510 | 1,100,294 | +0.03(+0.67%) |
Nov 12, 2019 | 4.350 | 4.480 | 4.260 | 4.480 | 842,271 | +0.15(+3.46%) |
Nov 11, 2019 | 4.210 | 4.380 | 4.140 | 4.330 | 642,304 | +0.13(+3.10%) |
Nov 08, 2019 | 4.100 | 4.260 | 4.100 | 4.200 | 740,800 | -0.07(-1.64%) |
Nov 07, 2019 | 4.350 | 4.390 | 4.080 | 4.270 | 1,079,712 | -0.12(-2.73%) |
Nov 06, 2019 | 4.360 | 4.414 | 4.260 | 4.390 | 469,636 | +0.04(+0.92%) |
Nov 05, 2019 | 4.440 | 4.580 | 4.210 | 4.350 | 1,448,975 | -0.21(-4.61%) |
Nov 04, 2019 | 4.560 | 4.710 | 4.510 | 4.560 | 932,936 | +0.02(+0.44%) |
Nov 01, 2019 | 4.300 | 4.540 | 4.300 | 4.540 | 1,098,400 | +0.16(+3.65%) |
Oct 31, 2019 | 4.250 | 4.450 | 4.210 | 4.380 | 1,194,124 | +0.17(+4.04%) |
Oct 30, 2019 | 4.110 | 4.210 | 3.860 | 4.210 | 1,100,867 | +0.07(+1.69%) |
Oct 29, 2019 | 3.880 | 4.160 | 3.880 | 4.140 | 1,088,716 | +0.18(+4.55%) |
Oct 28, 2019 | 4.070 | 4.080 | 3.910 | 3.960 | 758,155 | -0.13(-3.18%) |
Oct 25, 2019 | 4.130 | 4.200 | 4.020 | 4.090 | 903,900 | +0.04(+0.99%) |
Oct 24, 2019 | 3.930 | 4.130 | 3.910 | 4.050 | 1,077,138 | +0.15(+3.85%) |
Oct 23, 2019 | 3.830 | 3.950 | 3.830 | 3.900 | 628,308 | +0.07(+1.83%) |
Oct 22, 2019 | 3.880 | 3.910 | 3.800 | 3.830 | 657,227 | -0.04(-1.03%) |
Oct 21, 2019 | 3.900 | 3.940 | 3.710 | 3.870 | 848,273 | +0.02(+0.52%) |
Oct 18, 2019 | 3.710 | 3.870 | 3.665 | 3.850 | 1,041,900 | +0.11(+2.94%) |
Oct 17, 2019 | 3.530 | 3.760 | 3.480 | 3.740 | 1,467,533 | +0.35(+10.32%) |
Oct 16, 2019 | 3.340 | 3.390 | 3.290 | 3.390 | 459,803 | +0.06(+1.80%) |
Oct 15, 2019 | 3.350 | 3.380 | 3.290 | 3.330 | 523,271 | -0.06(-1.77%) |
Oct 14, 2019 | 3.370 | 3.395 | 3.270 | 3.390 | 345,538 | +0.06(+1.80%) |
Oct 11, 2019 | 3.480 | 3.500 | 3.320 | 3.330 | 778,300 | -0.18(-5.13%) |
Oct 10, 2019 | 3.540 | 3.570 | 3.420 | 3.510 | 403,892 | -0.02(-0.57%) |
Oct 09, 2019 | 3.650 | 3.660 | 3.480 | 3.530 | 683,664 | -0.10(-2.75%) |
Oct 08, 2019 | 3.500 | 3.650 | 3.420 | 3.630 | 957,084 | +0.22(+6.45%) |
Oct 07, 2019 | 3.270 | 3.530 | 3.270 | 3.410 | 1,180,414 | +0.19(+5.90%) |
Oct 04, 2019 | 3.280 | 3.299 | 3.200 | 3.220 | 686,200 | -0.06(-1.83%) |
Oct 03, 2019 | 3.250 | 3.380 | 3.240 | 3.280 | 936,090 | +0.01(+0.31%) |
Oct 02, 2019 | 3.090 | 3.290 | 3.060 | 3.270 | 1,039,139 | +0.25(+8.28%) |