Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.180 | 5.260 | 5.130 | 5.180 | 283,400 | +0.00(+0.00%) |
Dec 30, 2019 | 5.260 | 5.325 | 5.130 | 5.180 | 124,113 | -0.10(-1.89%) |
Dec 27, 2019 | 5.360 | 5.390 | 5.140 | 5.280 | 138,500 | -0.03(-0.56%) |
Dec 26, 2019 | 5.050 | 5.390 | 4.990 | 5.310 | 159,163 | +0.29(+5.78%) |
Dec 24, 2019 | 5.060 | 5.200 | 5.000 | 5.020 | 71,300 | -0.04(-0.79%) |
Dec 23, 2019 | 5.150 | 5.204 | 5.060 | 5.060 | 48,173 | -0.13(-2.50%) |
Dec 20, 2019 | 5.170 | 5.300 | 5.105 | 5.190 | 63,100 | +0.00(+0.00%) |
Dec 19, 2019 | 5.310 | 5.410 | 5.100 | 5.190 | 78,834 | -0.11(-2.08%) |
Dec 18, 2019 | 5.390 | 5.550 | 5.260 | 5.300 | 64,044 | -0.14(-2.57%) |
Dec 17, 2019 | 5.390 | 5.580 | 5.388 | 5.440 | 77,487 | +0.01(+0.18%) |
Dec 16, 2019 | 5.590 | 5.780 | 5.410 | 5.430 | 116,415 | -0.19(-3.38%) |
Dec 13, 2019 | 5.880 | 5.930 | 5.460 | 5.620 | 227,900 | -0.32(-5.39%) |
Dec 12, 2019 | 5.850 | 5.970 | 5.710 | 5.940 | 72,201 | +0.16(+2.77%) |
Dec 11, 2019 | 5.710 | 6.050 | 5.700 | 5.780 | 70,118 | +0.04(+0.70%) |
Dec 10, 2019 | 5.820 | 5.983 | 5.660 | 5.740 | 109,908 | -0.13(-2.21%) |
Dec 09, 2019 | 6.030 | 6.050 | 5.790 | 5.870 | 80,875 | -0.21(-3.45%) |
Dec 06, 2019 | 6.020 | 6.190 | 5.930 | 6.080 | 41,700 | +0.13(+2.18%) |
Dec 05, 2019 | 6.000 | 6.110 | 5.880 | 5.950 | 51,715 | -0.05(-0.83%) |
Dec 04, 2019 | 6.150 | 6.200 | 6.000 | 6.000 | 70,944 | -0.19(-3.07%) |
Dec 03, 2019 | 6.130 | 6.330 | 6.120 | 6.190 | 61,455 | -0.05(-0.80%) |
Dec 02, 2019 | 6.170 | 6.250 | 6.090 | 6.240 | 46,272 | +0.06(+0.97%) |
Nov 29, 2019 | 6.160 | 6.350 | 6.130 | 6.180 | 57,000 | +0.02(+0.32%) |
Nov 27, 2019 | 5.950 | 6.190 | 5.780 | 6.160 | 104,800 | +0.26(+4.41%) |
Nov 26, 2019 | 6.200 | 6.200 | 5.730 | 5.900 | 146,516 | -0.32(-5.14%) |
Nov 25, 2019 | 5.880 | 6.220 | 5.670 | 6.220 | 178,652 | +0.42(+7.24%) |
Nov 22, 2019 | 5.680 | 5.872 | 5.600 | 5.800 | 83,900 | +0.05(+0.87%) |
Nov 21, 2019 | 6.030 | 6.030 | 5.700 | 5.750 | 82,783 | -0.26(-4.33%) |
Nov 20, 2019 | 6.220 | 6.480 | 5.850 | 6.010 | 295,297 | -0.27(-4.30%) |
Nov 19, 2019 | 6.290 | 6.368 | 6.160 | 6.280 | 88,308 | +0.01(+0.16%) |
Nov 18, 2019 | 5.940 | 6.490 | 5.940 | 6.270 | 124,719 | +0.27(+4.50%) |
Nov 15, 2019 | 6.080 | 6.080 | 5.810 | 6.000 | 57,000 | +0.02(+0.33%) |
Nov 14, 2019 | 5.800 | 6.080 | 5.640 | 5.980 | 108,984 | +0.24(+4.18%) |
Nov 13, 2019 | 5.810 | 5.840 | 5.410 | 5.740 | 74,181 | -0.07(-1.20%) |
Nov 12, 2019 | 5.980 | 6.045 | 5.740 | 5.810 | 60,755 | -0.15(-2.52%) |
Nov 11, 2019 | 5.900 | 6.050 | 5.850 | 5.960 | 59,785 | +0.04(+0.68%) |
Nov 08, 2019 | 5.920 | 6.000 | 5.890 | 5.920 | 32,300 | -0.02(-0.34%) |
Nov 07, 2019 | 5.950 | 5.980 | 5.650 | 5.940 | 58,188 | -0.01(-0.17%) |
Nov 06, 2019 | 6.100 | 6.170 | 5.830 | 5.950 | 67,073 | -0.18(-2.94%) |
Nov 05, 2019 | 6.220 | 6.220 | 6.050 | 6.130 | 81,903 | -0.11(-1.76%) |
Nov 04, 2019 | 6.260 | 6.260 | 6.080 | 6.240 | 73,353 | +0.01(+0.16%) |
Nov 01, 2019 | 6.200 | 6.323 | 6.200 | 6.230 | 61,700 | +0.00(+0.00%) |
Oct 31, 2019 | 6.360 | 6.400 | 6.190 | 6.230 | 55,928 | -0.12(-1.89%) |
Oct 30, 2019 | 6.250 | 6.440 | 6.180 | 6.350 | 33,803 | +0.12(+1.93%) |
Oct 29, 2019 | 6.450 | 6.540 | 6.150 | 6.230 | 115,437 | -0.09(-1.42%) |
Oct 28, 2019 | 6.540 | 6.771 | 6.150 | 6.320 | 122,913 | -0.16(-2.47%) |
Oct 25, 2019 | 6.360 | 6.590 | 6.300 | 6.480 | 16,300 | +0.15(+2.37%) |
Oct 24, 2019 | 6.310 | 6.330 | 6.110 | 6.330 | 79,017 | +0.04(+0.64%) |
Oct 23, 2019 | 6.650 | 6.680 | 6.250 | 6.290 | 103,160 | -0.35(-5.27%) |
Oct 22, 2019 | 6.660 | 6.690 | 6.540 | 6.640 | 17,058 | +0.04(+0.61%) |
Oct 21, 2019 | 6.490 | 6.745 | 6.481 | 6.600 | 41,168 | +0.12(+1.85%) |
Oct 18, 2019 | 6.520 | 6.640 | 6.360 | 6.480 | 39,100 | -0.05(-0.77%) |
Oct 17, 2019 | 6.630 | 6.853 | 6.520 | 6.530 | 16,646 | -0.10(-1.51%) |
Oct 16, 2019 | 6.700 | 6.900 | 6.510 | 6.630 | 95,006 | -0.03(-0.45%) |
Oct 15, 2019 | 6.490 | 6.700 | 6.380 | 6.660 | 165,698 | +0.27(+4.23%) |
Oct 14, 2019 | 6.420 | 6.610 | 6.330 | 6.390 | 78,929 | -0.11(-1.69%) |
Oct 11, 2019 | 5.980 | 6.568 | 5.920 | 6.500 | 216,300 | +0.57(+9.61%) |
Oct 10, 2019 | 6.290 | 6.290 | 5.907 | 5.930 | 76,596 | -0.36(-5.72%) |
Oct 09, 2019 | 6.500 | 6.500 | 6.240 | 6.290 | 35,698 | -0.12(-1.87%) |
Oct 08, 2019 | 6.390 | 6.570 | 6.347 | 6.410 | 30,500 | -0.11(-1.69%) |
Oct 07, 2019 | 6.310 | 6.700 | 6.190 | 6.520 | 128,184 | +0.21(+3.33%) |
Oct 04, 2019 | 6.120 | 6.330 | 6.040 | 6.310 | 88,000 | +0.24(+3.95%) |
Oct 03, 2019 | 5.870 | 6.170 | 5.850 | 6.070 | 41,672 | +0.20(+3.41%) |
Oct 02, 2019 | 6.100 | 6.100 | 5.760 | 5.870 | 58,951 | -0.19(-3.14%) |