Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.069 | 5.141 | 4.957 | 5.108 | 5,315,334 | -0.04(-0.76%) |
Dec 30, 2019 | 5.174 | 5.206 | 5.023 | 5.147 | 4,587,433 | -0.07(-1.38%) |
Dec 27, 2019 | 5.455 | 5.481 | 5.187 | 5.219 | 3,474,230 | -0.20(-3.63%) |
Dec 26, 2019 | 5.278 | 5.514 | 5.278 | 5.416 | 5,106,017 | +0.15(+2.86%) |
Dec 24, 2019 | 5.160 | 5.278 | 5.121 | 5.265 | 1,359,793 | +0.10(+2.03%) |
Dec 23, 2019 | 5.056 | 5.187 | 5.010 | 5.160 | 2,960,869 | +0.10(+2.07%) |
Dec 20, 2019 | 5.075 | 5.115 | 4.941 | 5.056 | 7,368,538 | +0.02(+0.39%) |
Dec 19, 2019 | 5.239 | 5.291 | 4.997 | 5.036 | 5,565,263 | -0.17(-3.27%) |
Dec 18, 2019 | 5.167 | 5.298 | 5.147 | 5.206 | 3,282,535 | +0.04(+0.76%) |
Dec 17, 2019 | 5.239 | 5.246 | 5.056 | 5.167 | 3,496,171 | -0.01(-0.25%) |
Dec 16, 2019 | 5.069 | 5.435 | 5.069 | 5.180 | 8,118,636 | +0.16(+3.13%) |
Dec 13, 2019 | 4.918 | 5.128 | 4.918 | 5.023 | 3,873,540 | +0.09(+1.72%) |
Dec 12, 2019 | 4.944 | 4.971 | 4.846 | 4.938 | 3,336,090 | -0.01(-0.26%) |
Dec 11, 2019 | 4.709 | 4.964 | 4.676 | 4.951 | 3,924,390 | +0.24(+5.00%) |
Dec 10, 2019 | 4.722 | 4.754 | 4.669 | 4.715 | 2,512,331 | -0.02(-0.41%) |
Dec 09, 2019 | 4.741 | 4.833 | 4.695 | 4.735 | 3,111,900 | -0.01(-0.14%) |
Dec 06, 2019 | 4.656 | 4.846 | 4.637 | 4.741 | 4,495,640 | +0.10(+2.19%) |
Dec 05, 2019 | 4.853 | 4.892 | 4.584 | 4.640 | 11,089,074 | -0.19(-3.87%) |
Dec 04, 2019 | 4.892 | 4.951 | 4.800 | 4.826 | 2,860,200 | -0.04(-0.81%) |
Dec 03, 2019 | 4.695 | 4.892 | 4.676 | 4.866 | 3,488,599 | +0.10(+2.06%) |
Dec 02, 2019 | 4.905 | 4.912 | 4.715 | 4.768 | 4,882,387 | -0.14(-2.80%) |
Nov 29, 2019 | 4.925 | 5.007 | 4.853 | 4.905 | 3,551,343 | -0.06(-1.19%) |
Nov 27, 2019 | 4.735 | 4.984 | 4.715 | 4.964 | 3,874,762 | +0.24(+4.99%) |
Nov 26, 2019 | 4.846 | 4.859 | 4.669 | 4.728 | 4,836,610 | -0.09(-1.90%) |
Nov 25, 2019 | 4.722 | 4.905 | 4.663 | 4.820 | 6,759,219 | +0.10(+2.22%) |
Nov 22, 2019 | 4.682 | 4.774 | 4.506 | 4.715 | 9,910,230 | +0.03(+0.70%) |
Nov 21, 2019 | 5.174 | 5.200 | 4.584 | 4.682 | 26,872,274 | -0.18(-3.64%) |
Nov 20, 2019 | 5.547 | 5.560 | 4.826 | 4.859 | 12,645,420 | -0.73(-13.01%) |
Nov 19, 2019 | 5.455 | 5.684 | 5.403 | 5.586 | 4,493,545 | +0.18(+3.27%) |
Nov 18, 2019 | 5.206 | 5.501 | 5.193 | 5.409 | 3,857,040 | -0.03(-0.48%) |
Nov 15, 2019 | 5.272 | 5.501 | 5.265 | 5.435 | 3,025,750 | +0.21(+4.01%) |
Nov 14, 2019 | 5.239 | 5.272 | 4.984 | 5.226 | 8,010,078 | -0.01(-0.13%) |
Nov 13, 2019 | 5.566 | 5.625 | 5.219 | 5.232 | 7,094,216 | -0.35(-6.22%) |
Nov 12, 2019 | 5.573 | 5.940 | 5.468 | 5.580 | 6,065,323 | +0.03(+0.59%) |
Nov 11, 2019 | 5.848 | 6.306 | 5.540 | 5.547 | 13,566,795 | +0.07(+1.19%) |
Nov 08, 2019 | 5.508 | 5.537 | 5.449 | 5.481 | 3,217,847 | -0.07(-1.18%) |
Nov 07, 2019 | 5.756 | 5.815 | 5.540 | 5.547 | 3,471,625 | -0.17(-2.98%) |
Nov 06, 2019 | 5.560 | 5.815 | 5.534 | 5.717 | 3,985,274 | +0.13(+2.34%) |
Nov 05, 2019 | 5.435 | 5.652 | 5.259 | 5.586 | 6,041,204 | +0.15(+2.77%) |
Nov 04, 2019 | 5.815 | 5.855 | 5.422 | 5.435 | 7,527,696 | -0.34(-5.90%) |
Nov 01, 2019 | 5.763 | 5.874 | 5.344 | 5.776 | 8,654,425 | +0.04(+0.68%) |
Oct 31, 2019 | 6.254 | 6.863 | 5.711 | 5.737 | 14,017,776 | -0.17(-2.88%) |
Oct 30, 2019 | 6.110 | 6.149 | 5.481 | 5.907 | 11,327,741 | -0.26(-4.14%) |
Oct 29, 2019 | 6.130 | 6.287 | 6.012 | 6.162 | 3,829,378 | +0.06(+0.97%) |
Oct 28, 2019 | 6.071 | 6.267 | 6.045 | 6.103 | 4,439,436 | +0.07(+1.19%) |
Oct 25, 2019 | 5.999 | 6.064 | 5.730 | 6.031 | 5,104,608 | -0.02(-0.32%) |
Oct 24, 2019 | 6.182 | 6.248 | 6.025 | 6.051 | 3,465,569 | -0.08(-1.28%) |
Oct 23, 2019 | 6.077 | 6.352 | 6.077 | 6.130 | 3,711,065 | +0.03(+0.43%) |
Oct 22, 2019 | 6.667 | 6.706 | 5.986 | 6.103 | 7,063,479 | -0.56(-8.45%) |
Oct 21, 2019 | 6.267 | 6.765 | 6.176 | 6.667 | 5,460,454 | +0.39(+6.26%) |
Oct 18, 2019 | 6.162 | 6.372 | 6.107 | 6.274 | 5,623,941 | +0.08(+1.27%) |
Oct 17, 2019 | 6.090 | 6.293 | 5.959 | 6.195 | 4,060,554 | +0.12(+1.94%) |
Oct 16, 2019 | 6.195 | 6.267 | 5.973 | 6.077 | 3,774,963 | -0.11(-1.80%) |
Oct 15, 2019 | 6.320 | 6.359 | 6.077 | 6.189 | 4,254,683 | -0.13(-2.07%) |
Oct 14, 2019 | 6.490 | 6.555 | 6.313 | 6.320 | 4,118,839 | -0.21(-3.21%) |
Oct 11, 2019 | 6.496 | 6.601 | 6.372 | 6.529 | 4,060,293 | +0.13(+2.05%) |
Oct 10, 2019 | 6.379 | 6.588 | 6.320 | 6.398 | 3,601,745 | -0.01(-0.20%) |
Oct 09, 2019 | 6.758 | 6.843 | 6.248 | 6.411 | 5,695,386 | -0.22(-3.26%) |
Oct 08, 2019 | 6.575 | 6.837 | 6.555 | 6.627 | 4,918,589 | -0.04(-0.59%) |
Oct 07, 2019 | 7.348 | 7.629 | 6.614 | 6.667 | 13,346,667 | -0.24(-3.51%) |
Oct 04, 2019 | 6.876 | 7.223 | 6.674 | 6.909 | 6,651,764 | +0.13(+1.93%) |
Oct 03, 2019 | 6.667 | 6.811 | 6.418 | 6.778 | 7,400,289 | +0.13(+1.97%) |
Oct 02, 2019 | 6.732 | 6.771 | 6.575 | 6.647 | 4,063,650 | -0.16(-2.31%) |