Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.440 | 5.660 | 5.440 | 5.650 | 114,100 | +0.05(+0.89%) |
Dec 30, 2019 | 5.668 | 5.692 | 5.600 | 5.600 | 192,662 | -0.04(-0.71%) |
Dec 27, 2019 | 5.705 | 5.705 | 5.640 | 5.640 | 62,100 | +0.01(+0.27%) |
Dec 26, 2019 | 5.590 | 5.650 | 5.460 | 5.625 | 103,425 | +0.07(+1.17%) |
Dec 24, 2019 | 5.430 | 5.570 | 5.430 | 5.560 | 66,100 | -0.03(-0.54%) |
Dec 23, 2019 | 5.555 | 5.590 | 5.518 | 5.590 | 116,762 | +0.06(+1.08%) |
Dec 20, 2019 | 5.550 | 5.600 | 5.530 | 5.530 | 93,000 | -0.11(-1.95%) |
Dec 19, 2019 | 5.680 | 5.690 | 5.630 | 5.640 | 99,458 | -0.02(-0.35%) |
Dec 18, 2019 | 5.640 | 5.700 | 5.630 | 5.660 | 78,445 | -0.04(-0.67%) |
Dec 17, 2019 | 5.700 | 5.748 | 5.690 | 5.698 | 159,083 | -0.36(-5.97%) |
Dec 16, 2019 | 6.100 | 6.100 | 6.030 | 6.060 | 124,863 | +0.12(+2.11%) |
Dec 13, 2019 | 5.890 | 5.950 | 5.850 | 5.935 | 77,800 | +0.36(+6.55%) |
Dec 12, 2019 | 5.500 | 5.570 | 5.400 | 5.570 | 264,701 | +0.11(+2.01%) |
Dec 11, 2019 | 5.400 | 5.470 | 5.320 | 5.460 | 169,862 | +0.07(+1.20%) |
Dec 10, 2019 | 5.388 | 5.420 | 5.380 | 5.395 | 247,210 | -0.01(-0.09%) |
Dec 09, 2019 | 5.390 | 5.450 | 5.365 | 5.400 | 108,706 | +0.16(+3.05%) |
Dec 06, 2019 | 5.230 | 5.260 | 5.210 | 5.240 | 138,500 | +0.18(+3.56%) |
Dec 05, 2019 | 5.034 | 5.080 | 5.010 | 5.060 | 171,500 | +0.09(+1.81%) |
Dec 04, 2019 | 4.930 | 4.990 | 4.930 | 4.970 | 121,491 | +0.13(+2.69%) |
Dec 03, 2019 | 4.780 | 4.880 | 4.770 | 4.840 | 46,246 | -0.06(-1.22%) |
Dec 02, 2019 | 4.980 | 4.980 | 4.870 | 4.900 | 215,729 | -0.08(-1.61%) |
Nov 29, 2019 | 5.025 | 5.035 | 4.960 | 4.980 | 50,400 | -0.05(-0.99%) |
Nov 27, 2019 | 5.070 | 5.070 | 5.020 | 5.030 | 121,700 | -0.09(-1.76%) |
Nov 26, 2019 | 5.130 | 5.140 | 5.100 | 5.120 | 81,053 | -0.02(-0.39%) |
Nov 25, 2019 | 5.040 | 5.190 | 5.040 | 5.140 | 298,512 | +0.25(+5.11%) |
Nov 22, 2019 | 4.830 | 4.890 | 4.830 | 4.890 | 119,400 | +0.11(+2.30%) |
Nov 21, 2019 | 4.770 | 4.787 | 4.740 | 4.780 | 57,395 | +0.00(+0.00%) |
Nov 20, 2019 | 4.723 | 4.798 | 4.700 | 4.780 | 68,932 | +0.04(+0.84%) |
Nov 19, 2019 | 4.843 | 4.843 | 4.710 | 4.740 | 91,192 | +0.11(+2.38%) |
Nov 18, 2019 | 4.640 | 4.670 | 4.600 | 4.630 | 124,144 | +0.10(+2.21%) |
Nov 15, 2019 | 4.520 | 4.580 | 4.520 | 4.530 | 84,500 | -0.02(-0.44%) |
Nov 14, 2019 | 4.600 | 4.600 | 4.460 | 4.550 | 167,615 | -0.02(-0.44%) |
Nov 13, 2019 | 4.635 | 4.635 | 4.560 | 4.570 | 70,820 | -0.14(-2.97%) |
Nov 12, 2019 | 4.670 | 4.720 | 4.650 | 4.710 | 51,447 | -0.06(-1.26%) |
Nov 11, 2019 | 4.770 | 4.830 | 4.770 | 4.770 | 67,862 | +0.05(+1.11%) |
Nov 08, 2019 | 4.730 | 4.760 | 4.700 | 4.718 | 49,400 | -0.15(-3.08%) |
Nov 07, 2019 | 4.940 | 4.950 | 4.862 | 4.867 | 105,491 | +0.24(+5.12%) |
Nov 06, 2019 | 4.810 | 4.810 | 4.600 | 4.630 | 60,511 | -0.05(-1.06%) |
Nov 05, 2019 | 4.622 | 4.700 | 4.620 | 4.680 | 41,412 | -0.05(-1.11%) |
Nov 04, 2019 | 4.730 | 4.785 | 4.710 | 4.732 | 661,487 | +0.11(+2.44%) |
Nov 01, 2019 | 4.520 | 4.650 | 4.510 | 4.620 | 78,800 | -0.05(-1.18%) |
Oct 31, 2019 | 4.680 | 4.690 | 4.650 | 4.675 | 159,324 | +0.02(+0.54%) |
Oct 30, 2019 | 4.590 | 4.660 | 4.560 | 4.650 | 67,105 | -0.12(-2.50%) |
Oct 29, 2019 | 4.832 | 4.832 | 4.760 | 4.769 | 51,325 | +0.02(+0.35%) |
Oct 28, 2019 | 4.665 | 4.810 | 4.665 | 4.753 | 48,588 | +0.12(+2.56%) |
Oct 25, 2019 | 4.610 | 4.670 | 4.610 | 4.634 | 59,200 | -0.08(-1.61%) |
Oct 24, 2019 | 4.768 | 4.770 | 4.660 | 4.710 | 61,595 | -0.17(-3.49%) |
Oct 23, 2019 | 4.940 | 4.940 | 4.870 | 4.880 | 57,078 | -0.12(-2.45%) |
Oct 22, 2019 | 5.010 | 5.060 | 4.960 | 5.003 | 65,070 | -0.11(-2.20%) |
Oct 21, 2019 | 5.250 | 5.250 | 5.090 | 5.115 | 62,464 | -0.06(-1.16%) |
Oct 18, 2019 | 5.120 | 5.190 | 5.090 | 5.175 | 30,900 | +0.03(+0.53%) |
Oct 17, 2019 | 5.160 | 5.250 | 5.100 | 5.147 | 42,640 | +0.05(+0.93%) |
Oct 16, 2019 | 4.985 | 5.150 | 4.980 | 5.100 | 29,184 | +0.09(+1.90%) |
Oct 15, 2019 | 4.780 | 5.040 | 4.775 | 5.005 | 119,660 | +0.29(+6.26%) |
Oct 14, 2019 | 4.620 | 4.753 | 4.620 | 4.710 | 98,067 | +0.04(+0.96%) |
Oct 11, 2019 | 4.600 | 4.712 | 4.595 | 4.665 | 84,300 | +0.54(+13.23%) |
Oct 10, 2019 | 3.940 | 4.128 | 3.930 | 4.120 | 509,194 | +0.14(+3.52%) |
Oct 09, 2019 | 4.030 | 4.030 | 3.960 | 3.980 | 100,683 | -0.08(-1.95%) |
Oct 08, 2019 | 4.060 | 4.080 | 4.030 | 4.059 | 231,359 | -0.12(-2.78%) |
Oct 07, 2019 | 4.160 | 4.202 | 4.140 | 4.175 | 78,969 | -0.04(-1.07%) |
Oct 04, 2019 | 4.190 | 4.240 | 4.185 | 4.220 | 115,900 | -0.17(-3.87%) |
Oct 03, 2019 | 4.420 | 4.435 | 4.370 | 4.390 | 104,209 | -0.02(-0.36%) |
Oct 02, 2019 | 4.410 | 4.530 | 4.390 | 4.406 | 50,028 | -0.19(-4.11%) |