Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.179 | 5.237 | 5.129 | 5.187 | 1,119,909 | +0.06(+1.14%) |
Dec 30, 2019 | 5.120 | 5.287 | 5.095 | 5.129 | 1,091,172 | +0.03(+0.65%) |
Dec 27, 2019 | 5.195 | 5.262 | 5.062 | 5.095 | 885,574 | -0.07(-1.45%) |
Dec 26, 2019 | 5.170 | 5.283 | 5.137 | 5.170 | 439,701 | +0.00(+0.00%) |
Dec 24, 2019 | 5.079 | 5.183 | 5.070 | 5.170 | 277,575 | +0.12(+2.48%) |
Dec 23, 2019 | 4.987 | 5.087 | 4.987 | 5.045 | 786,660 | +0.02(+0.33%) |
Dec 20, 2019 | 5.012 | 5.154 | 4.987 | 5.029 | 6,170,793 | +0.00(+0.00%) |
Dec 19, 2019 | 4.970 | 5.091 | 4.945 | 5.029 | 1,020,960 | +0.07(+1.51%) |
Dec 18, 2019 | 4.896 | 5.045 | 4.887 | 4.954 | 860,492 | +0.06(+1.19%) |
Dec 17, 2019 | 4.846 | 4.904 | 4.754 | 4.896 | 1,059,914 | +0.07(+1.55%) |
Dec 16, 2019 | 4.779 | 4.979 | 4.746 | 4.821 | 1,326,386 | +0.12(+2.66%) |
Dec 13, 2019 | 4.887 | 4.900 | 4.629 | 4.696 | 789,125 | -0.21(-4.24%) |
Dec 12, 2019 | 4.846 | 4.912 | 4.696 | 4.904 | 985,820 | +0.09(+1.90%) |
Dec 11, 2019 | 4.646 | 4.858 | 4.637 | 4.812 | 2,526,482 | +0.19(+4.14%) |
Dec 10, 2019 | 4.771 | 4.779 | 4.587 | 4.621 | 1,235,802 | -0.19(-3.98%) |
Dec 09, 2019 | 4.621 | 4.879 | 4.621 | 4.812 | 1,276,301 | +0.19(+4.14%) |
Dec 06, 2019 | 4.562 | 4.837 | 4.546 | 4.621 | 2,194,177 | +0.12(+2.59%) |
Dec 05, 2019 | 4.521 | 4.862 | 4.463 | 4.504 | 2,212,448 | +0.24(+5.66%) |
Dec 04, 2019 | 4.171 | 4.354 | 4.146 | 4.263 | 2,171,745 | +0.14(+3.43%) |
Dec 03, 2019 | 4.171 | 4.196 | 3.955 | 4.121 | 1,616,711 | -0.12(-2.75%) |
Dec 02, 2019 | 4.296 | 4.304 | 4.179 | 4.238 | 926,910 | -0.02(-0.59%) |
Nov 29, 2019 | 4.196 | 4.279 | 4.146 | 4.263 | 282,259 | +0.01(+0.20%) |
Nov 27, 2019 | 4.246 | 4.296 | 4.138 | 4.254 | 1,932,096 | +0.01(+0.20%) |
Nov 26, 2019 | 4.329 | 4.379 | 4.221 | 4.246 | 1,299,444 | -0.08(-1.92%) |
Nov 25, 2019 | 4.263 | 4.429 | 4.263 | 4.329 | 1,399,765 | +0.11(+2.56%) |
Nov 22, 2019 | 4.196 | 4.263 | 4.142 | 4.221 | 1,354,365 | +0.04(+1.00%) |
Nov 21, 2019 | 4.296 | 4.296 | 4.080 | 4.179 | 1,709,675 | +0.02(+0.40%) |
Nov 20, 2019 | 4.138 | 4.254 | 4.055 | 4.163 | 1,332,412 | +0.01(+0.20%) |
Nov 19, 2019 | 4.030 | 4.254 | 3.880 | 4.155 | 1,681,893 | +0.12(+3.10%) |
Nov 18, 2019 | 4.113 | 4.163 | 3.792 | 4.030 | 1,447,986 | -0.09(-2.22%) |
Nov 15, 2019 | 3.948 | 4.195 | 3.850 | 4.121 | 2,388,778 | +0.21(+5.25%) |
Nov 14, 2019 | 3.899 | 4.095 | 3.874 | 3.916 | 1,521,598 | +0.02(+0.63%) |
Nov 13, 2019 | 4.228 | 4.228 | 3.850 | 3.891 | 1,815,665 | -0.39(-9.21%) |
Nov 12, 2019 | 4.245 | 4.327 | 4.129 | 4.286 | 1,263,032 | +0.05(+1.17%) |
Nov 11, 2019 | 4.870 | 4.911 | 4.187 | 4.236 | 3,430,199 | -0.70(-14.17%) |
Nov 08, 2019 | 4.903 | 5.059 | 4.829 | 4.936 | 1,620,600 | +0.02(+0.50%) |
Nov 07, 2019 | 5.108 | 5.166 | 4.820 | 4.911 | 1,830,895 | -0.12(-2.29%) |
Nov 06, 2019 | 4.927 | 5.306 | 4.927 | 5.026 | 2,432,071 | +0.09(+1.83%) |
Nov 05, 2019 | 5.108 | 5.330 | 4.894 | 4.936 | 3,393,014 | +0.24(+5.08%) |
Nov 04, 2019 | 4.598 | 4.713 | 4.409 | 4.697 | 1,904,808 | +0.15(+3.25%) |
Nov 01, 2019 | 4.434 | 4.845 | 4.434 | 4.549 | 2,545,355 | +0.20(+4.54%) |
Oct 31, 2019 | 4.911 | 4.927 | 4.294 | 4.352 | 2,947,686 | -0.61(-12.27%) |
Oct 30, 2019 | 4.977 | 5.034 | 4.878 | 4.960 | 689,815 | -0.05(-0.99%) |
Oct 29, 2019 | 4.936 | 5.133 | 4.936 | 5.010 | 926,616 | +0.04(+0.83%) |
Oct 28, 2019 | 4.903 | 5.075 | 4.894 | 4.968 | 508,921 | +0.07(+1.34%) |
Oct 25, 2019 | 4.631 | 4.960 | 4.631 | 4.903 | 1,070,999 | +0.29(+6.24%) |
Oct 24, 2019 | 4.845 | 4.862 | 4.574 | 4.615 | 814,754 | -0.25(-5.08%) |
Oct 23, 2019 | 4.755 | 4.911 | 4.697 | 4.862 | 607,265 | +0.11(+2.25%) |
Oct 22, 2019 | 4.664 | 4.796 | 4.623 | 4.755 | 687,441 | +0.09(+1.94%) |
Oct 21, 2019 | 4.524 | 4.755 | 4.524 | 4.664 | 1,043,694 | +0.22(+5.00%) |
Oct 18, 2019 | 4.516 | 4.565 | 4.417 | 4.442 | 525,774 | -0.11(-2.35%) |
Oct 17, 2019 | 4.541 | 4.598 | 4.504 | 4.549 | 835,462 | +0.02(+0.36%) |
Oct 16, 2019 | 4.574 | 4.689 | 4.508 | 4.533 | 734,628 | -0.07(-1.61%) |
Oct 15, 2019 | 4.516 | 4.730 | 4.475 | 4.607 | 864,901 | +0.03(+0.72%) |
Oct 14, 2019 | 4.475 | 4.648 | 4.450 | 4.574 | 773,949 | +0.03(+0.72%) |
Oct 11, 2019 | 4.500 | 4.578 | 4.434 | 4.541 | 665,697 | +0.15(+3.37%) |
Oct 10, 2019 | 4.360 | 4.438 | 4.339 | 4.393 | 642,019 | +0.09(+2.10%) |
Oct 09, 2019 | 4.286 | 4.360 | 4.220 | 4.302 | 1,052,921 | +0.07(+1.75%) |
Oct 08, 2019 | 4.327 | 4.335 | 4.171 | 4.228 | 983,447 | -0.15(-3.38%) |
Oct 07, 2019 | 4.360 | 4.458 | 4.356 | 4.376 | 843,378 | +0.01(+0.19%) |
Oct 04, 2019 | 4.409 | 4.516 | 4.315 | 4.368 | 1,030,274 | -0.06(-1.30%) |
Oct 03, 2019 | 4.442 | 4.475 | 4.335 | 4.426 | 1,037,956 | -0.03(-0.74%) |
Oct 02, 2019 | 4.557 | 4.557 | 4.224 | 4.458 | 1,841,878 | -0.16(-3.56%) |