Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.313 | 5.371 | 5.313 | 5.335 | 107,200 | +0.03(+0.55%) |
Dec 30, 2019 | 5.291 | 5.320 | 5.262 | 5.306 | 27,259 | -0.03(-0.54%) |
Dec 27, 2019 | 5.327 | 5.335 | 5.298 | 5.335 | 25,109 | +0.03(+0.55%) |
Dec 26, 2019 | 5.349 | 5.353 | 5.298 | 5.306 | 26,168 | -0.01(-0.27%) |
Dec 24, 2019 | 5.306 | 5.327 | 5.269 | 5.320 | 6,346 | +0.03(+0.55%) |
Dec 23, 2019 | 5.255 | 5.291 | 5.248 | 5.291 | 62,156 | +0.04(+0.69%) |
Dec 20, 2019 | 5.220 | 5.255 | 5.203 | 5.255 | 36,837 | +0.00(+0.00%) |
Dec 19, 2019 | 5.233 | 5.255 | 5.204 | 5.255 | 37,136 | +0.04(+0.80%) |
Dec 18, 2019 | 5.211 | 5.233 | 5.175 | 5.213 | 6,350 | -0.01(-0.11%) |
Dec 17, 2019 | 5.211 | 5.219 | 5.153 | 5.219 | 38,011 | +0.03(+0.56%) |
Dec 16, 2019 | 5.110 | 5.204 | 5.110 | 5.190 | 71,509 | +0.05(+0.99%) |
Dec 13, 2019 | 5.153 | 5.157 | 5.137 | 5.139 | 38,354 | -0.01(-0.28%) |
Dec 12, 2019 | 5.132 | 5.168 | 5.089 | 5.153 | 40,818 | +0.06(+1.23%) |
Dec 11, 2019 | 5.069 | 5.091 | 5.041 | 5.091 | 51,683 | +0.02(+0.42%) |
Dec 10, 2019 | 5.069 | 5.091 | 5.028 | 5.069 | 193,416 | +0.00(+0.00%) |
Dec 09, 2019 | 5.084 | 5.098 | 5.027 | 5.069 | 49,539 | -0.02(-0.42%) |
Dec 06, 2019 | 5.055 | 5.091 | 5.046 | 5.091 | 36,325 | +0.06(+1.28%) |
Dec 05, 2019 | 5.034 | 5.034 | 4.987 | 5.027 | 86,556 | -0.01(-0.14%) |
Dec 04, 2019 | 5.021 | 5.044 | 5.002 | 5.034 | 19,229 | +0.04(+0.86%) |
Dec 03, 2019 | 4.991 | 4.998 | 4.934 | 4.991 | 60,225 | -0.03(-0.57%) |
Dec 02, 2019 | 5.005 | 5.025 | 4.991 | 5.020 | 50,909 | +0.01(+0.29%) |
Nov 29, 2019 | 5.041 | 5.041 | 5.005 | 5.005 | 2,244 | -0.04(-0.71%) |
Nov 27, 2019 | 4.998 | 5.062 | 4.998 | 5.041 | 153,575 | +0.04(+0.86%) |
Nov 26, 2019 | 5.012 | 5.012 | 4.948 | 4.998 | 19,802 | -0.03(-0.57%) |
Nov 25, 2019 | 4.991 | 5.027 | 4.970 | 5.027 | 76,417 | +0.04(+0.86%) |
Nov 22, 2019 | 4.941 | 4.998 | 4.941 | 4.984 | 40,953 | +0.06(+1.30%) |
Nov 21, 2019 | 4.984 | 4.991 | 4.920 | 4.920 | 18,347 | -0.05(-1.00%) |
Nov 20, 2019 | 4.970 | 4.996 | 4.963 | 4.970 | 23,988 | -0.01(-0.29%) |
Nov 19, 2019 | 4.984 | 5.005 | 4.982 | 4.984 | 27,299 | -0.03(-0.57%) |
Nov 18, 2019 | 5.005 | 5.012 | 4.984 | 5.012 | 32,009 | +0.00(+0.00%) |
Nov 15, 2019 | 5.012 | 5.012 | 5.005 | 5.012 | 94,669 | +0.00(+0.00%) |
Nov 14, 2019 | 5.034 | 5.034 | 5.005 | 5.012 | 68,695 | -0.04(-0.71%) |
Nov 13, 2019 | 5.062 | 5.062 | 5.017 | 5.048 | 30,507 | -0.02(-0.42%) |
Nov 12, 2019 | 5.098 | 5.098 | 5.065 | 5.069 | 38,367 | +0.01(+0.14%) |
Nov 11, 2019 | 5.048 | 5.084 | 5.005 | 5.062 | 35,421 | -0.02(-0.42%) |
Nov 08, 2019 | 5.069 | 5.084 | 5.048 | 5.084 | 49,508 | +0.01(+0.14%) |
Nov 07, 2019 | 5.055 | 5.077 | 5.048 | 5.077 | 67,877 | +0.04(+0.85%) |
Nov 06, 2019 | 5.048 | 5.048 | 5.020 | 5.034 | 28,385 | -0.02(-0.42%) |
Nov 05, 2019 | 4.998 | 5.062 | 4.998 | 5.055 | 62,023 | +0.05(+1.00%) |
Nov 04, 2019 | 5.027 | 5.027 | 4.996 | 5.005 | 27,182 | +0.02(+0.43%) |
Nov 01, 2019 | 4.913 | 4.984 | 4.913 | 4.984 | 30,574 | +0.08(+1.60%) |
Oct 31, 2019 | 4.913 | 4.920 | 4.891 | 4.905 | 38,253 | -0.02(-0.43%) |
Oct 30, 2019 | 4.913 | 4.938 | 4.905 | 4.927 | 40,625 | +0.00(+0.00%) |
Oct 29, 2019 | 4.920 | 4.941 | 4.913 | 4.927 | 38,605 | +0.00(+0.00%) |
Oct 28, 2019 | 4.922 | 4.959 | 4.922 | 4.927 | 58,885 | +0.03(+0.58%) |
Oct 25, 2019 | 4.884 | 4.934 | 4.884 | 4.898 | 19,635 | +0.02(+0.44%) |
Oct 24, 2019 | 4.813 | 4.877 | 4.813 | 4.877 | 57,835 | +0.07(+1.48%) |
Oct 23, 2019 | 4.799 | 4.808 | 4.763 | 4.806 | 40,489 | +0.04(+0.75%) |
Oct 22, 2019 | 4.770 | 4.806 | 4.757 | 4.770 | 12,581 | +0.01(+0.21%) |
Oct 21, 2019 | 4.741 | 4.777 | 4.741 | 4.760 | 12,692 | +0.03(+0.69%) |
Oct 18, 2019 | 4.734 | 4.745 | 4.712 | 4.727 | 13,884 | -0.01(-0.30%) |
Oct 17, 2019 | 4.749 | 4.749 | 4.706 | 4.741 | 73,838 | +0.02(+0.45%) |
Oct 16, 2019 | 4.741 | 4.748 | 4.720 | 4.720 | 20,762 | -0.02(-0.45%) |
Oct 15, 2019 | 4.741 | 4.777 | 4.734 | 4.741 | 44,986 | +0.01(+0.30%) |
Oct 14, 2019 | 4.734 | 4.770 | 4.720 | 4.727 | 30,309 | -0.01(-0.30%) |
Oct 11, 2019 | 4.727 | 4.763 | 4.727 | 4.741 | 31,416 | +0.05(+1.06%) |
Oct 10, 2019 | 4.649 | 4.708 | 4.649 | 4.692 | 75,427 | +0.03(+0.61%) |
Oct 09, 2019 | 4.663 | 4.763 | 4.599 | 4.663 | 110,109 | +0.01(+0.15%) |
Oct 08, 2019 | 4.677 | 4.713 | 4.620 | 4.656 | 98,658 | -0.03(-0.61%) |
Oct 07, 2019 | 4.720 | 4.763 | 4.649 | 4.684 | 84,335 | -0.07(-1.50%) |
Oct 04, 2019 | 4.727 | 4.756 | 4.706 | 4.756 | 24,263 | +0.04(+0.91%) |
Oct 03, 2019 | 4.656 | 4.746 | 4.606 | 4.713 | 126,902 | +0.04(+0.92%) |
Oct 02, 2019 | 4.713 | 4.723 | 4.642 | 4.670 | 63,309 | -0.09(-1.80%) |