Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.234 | 5.234 | 4.867 | 4.903 | 17,720 | -0.32(-6.21%) |
Dec 30, 2019 | 5.008 | 5.234 | 4.978 | 5.227 | 21,426 | +0.36(+7.29%) |
Dec 27, 2019 | 4.858 | 4.963 | 4.858 | 4.872 | 6,438 | -0.05(-0.95%) |
Dec 26, 2019 | 4.893 | 5.033 | 4.852 | 4.919 | 17,347 | +0.03(+0.64%) |
Dec 24, 2019 | 4.725 | 4.928 | 4.725 | 4.887 | 5,865 | +0.16(+3.43%) |
Dec 23, 2019 | 4.718 | 4.739 | 4.578 | 4.725 | 18,872 | +0.01(+0.15%) |
Dec 20, 2019 | 4.823 | 4.893 | 4.613 | 4.718 | 13,734 | -0.06(-1.17%) |
Dec 19, 2019 | 4.676 | 4.893 | 4.606 | 4.774 | 9,654 | +0.18(+3.97%) |
Dec 18, 2019 | 4.459 | 4.645 | 4.459 | 4.591 | 5,661 | +0.05(+1.00%) |
Dec 17, 2019 | 4.536 | 4.669 | 4.482 | 4.546 | 10,371 | +0.03(+0.60%) |
Dec 16, 2019 | 4.515 | 4.557 | 4.459 | 4.519 | 12,582 | +0.06(+1.33%) |
Dec 13, 2019 | 4.753 | 4.818 | 4.445 | 4.459 | 22,461 | -0.33(-6.86%) |
Dec 12, 2019 | 4.613 | 4.826 | 4.613 | 4.788 | 17,693 | +0.07(+1.48%) |
Dec 11, 2019 | 4.732 | 4.803 | 4.683 | 4.718 | 9,820 | -0.03(-0.58%) |
Dec 10, 2019 | 5.102 | 5.102 | 4.627 | 4.746 | 12,295 | -0.22(-4.37%) |
Dec 09, 2019 | 4.823 | 4.969 | 4.823 | 4.963 | 3,463 | +0.09(+1.87%) |
Dec 06, 2019 | 4.858 | 5.193 | 4.697 | 4.872 | 32,905 | +0.01(+0.14%) |
Dec 05, 2019 | 4.963 | 4.963 | 4.697 | 4.865 | 11,489 | -0.01(-0.29%) |
Dec 04, 2019 | 4.879 | 4.914 | 4.875 | 4.879 | 5,649 | -0.13(-2.64%) |
Dec 03, 2019 | 5.012 | 5.193 | 5.011 | 5.011 | 11,725 | -0.09(-1.85%) |
Dec 02, 2019 | 5.033 | 5.106 | 4.984 | 5.106 | 6,837 | +0.01(+0.12%) |
Nov 29, 2019 | 4.998 | 5.242 | 4.998 | 5.100 | 6,295 | +0.14(+2.76%) |
Nov 27, 2019 | 4.784 | 4.963 | 4.777 | 4.963 | 15,880 | -0.00(-0.05%) |
Nov 26, 2019 | 5.034 | 5.038 | 4.882 | 4.965 | 23,426 | -0.09(-1.84%) |
Nov 25, 2019 | 4.770 | 5.184 | 4.506 | 5.058 | 11,316 | -0.29(-5.41%) |
Nov 22, 2019 | 4.499 | 5.347 | 4.499 | 5.347 | 50,764 | +0.83(+18.44%) |
Nov 21, 2019 | 4.868 | 4.881 | 4.370 | 4.515 | 23,250 | -0.21(-4.53%) |
Nov 20, 2019 | 4.520 | 4.795 | 4.520 | 4.729 | 5,756 | +0.24(+5.43%) |
Nov 19, 2019 | 4.749 | 4.790 | 4.485 | 4.485 | 10,828 | -0.26(-5.56%) |
Nov 18, 2019 | 5.118 | 5.306 | 4.694 | 4.749 | 3,142 | -0.01(-0.15%) |
Nov 15, 2019 | 4.784 | 5.000 | 4.729 | 4.756 | 3,451 | +0.06(+1.33%) |
Nov 14, 2019 | 5.041 | 5.041 | 4.562 | 4.694 | 45,916 | -0.34(-6.77%) |
Nov 13, 2019 | 4.906 | 5.041 | 4.906 | 5.034 | 4,048 | +0.05(+0.98%) |
Nov 12, 2019 | 5.125 | 5.125 | 4.722 | 4.986 | 8,294 | +0.10(+2.14%) |
Nov 11, 2019 | 4.951 | 5.105 | 4.869 | 4.881 | 6,481 | -0.17(-3.44%) |
Nov 08, 2019 | 5.598 | 5.598 | 4.893 | 5.055 | 16,537 | -0.41(-7.51%) |
Nov 07, 2019 | 5.417 | 5.633 | 5.361 | 5.466 | 8,601 | +0.04(+0.77%) |
Nov 06, 2019 | 5.660 | 5.660 | 5.320 | 5.424 | 9,673 | -0.16(-2.86%) |
Nov 05, 2019 | 5.556 | 5.904 | 5.556 | 5.584 | 14,746 | +0.23(+4.29%) |
Nov 04, 2019 | 5.431 | 5.737 | 5.354 | 5.354 | 15,768 | -0.10(-1.91%) |
Nov 01, 2019 | 5.486 | 5.615 | 5.444 | 5.459 | 8,484 | -0.18(-3.11%) |
Oct 31, 2019 | 5.667 | 5.695 | 5.493 | 5.634 | 9,069 | -0.06(-0.97%) |
Oct 30, 2019 | 5.674 | 5.877 | 5.674 | 5.689 | 7,459 | +0.01(+0.22%) |
Oct 29, 2019 | 5.607 | 6.175 | 5.503 | 5.676 | 36,720 | +0.22(+4.11%) |
Oct 28, 2019 | 5.607 | 5.607 | 5.440 | 5.452 | 5,896 | +0.12(+2.29%) |
Oct 25, 2019 | 5.358 | 5.358 | 5.261 | 5.330 | 13,290 | -0.06(-1.09%) |
Oct 24, 2019 | 5.399 | 5.456 | 5.289 | 5.389 | 4,784 | -0.10(-1.82%) |
Oct 23, 2019 | 5.538 | 5.548 | 5.357 | 5.489 | 14,347 | -0.06(-1.13%) |
Oct 22, 2019 | 5.503 | 5.557 | 5.261 | 5.552 | 7,107 | +0.01(+0.25%) |
Oct 21, 2019 | 5.399 | 5.538 | 5.204 | 5.538 | 18,158 | +0.02(+0.38%) |
Oct 18, 2019 | 5.573 | 5.671 | 5.517 | 5.517 | 8,667 | -0.10(-1.85%) |
Oct 17, 2019 | 5.736 | 5.736 | 5.545 | 5.621 | 6,713 | -0.12(-2.05%) |
Oct 16, 2019 | 5.524 | 5.745 | 5.524 | 5.739 | 2,552 | +0.09(+1.61%) |
Oct 15, 2019 | 5.746 | 5.746 | 5.545 | 5.647 | 6,058 | -0.10(-1.71%) |
Oct 14, 2019 | 5.621 | 5.746 | 5.538 | 5.746 | 3,097 | +0.12(+2.21%) |
Oct 11, 2019 | 5.545 | 6.424 | 5.406 | 5.621 | 68,329 | -0.08(-1.42%) |
Oct 10, 2019 | 5.607 | 5.718 | 5.206 | 5.702 | 25,485 | -0.11(-1.93%) |
Oct 09, 2019 | 5.621 | 5.815 | 5.469 | 5.815 | 5,594 | +0.06(+1.08%) |
Oct 08, 2019 | 5.690 | 5.818 | 5.569 | 5.752 | 4,163 | +0.11(+1.96%) |
Oct 07, 2019 | 5.780 | 5.780 | 5.498 | 5.642 | 8,770 | -0.14(-2.40%) |
Oct 04, 2019 | 5.836 | 5.960 | 5.538 | 5.780 | 14,012 | -0.01(-0.12%) |
Oct 03, 2019 | 5.905 | 5.905 | 5.634 | 5.787 | 7,160 | +0.04(+0.70%) |
Oct 02, 2019 | 5.649 | 5.967 | 5.448 | 5.747 | 10,367 | +0.32(+5.90%) |