Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.440 | 5.610 | 5.440 | 5.540 | 287,200 | +0.10(+1.84%) |
Dec 30, 2019 | 5.380 | 5.540 | 5.350 | 5.440 | 580,896 | -0.11(-1.98%) |
Dec 27, 2019 | 5.570 | 5.650 | 5.480 | 5.550 | 390,700 | -0.02(-0.36%) |
Dec 26, 2019 | 5.540 | 5.630 | 5.400 | 5.570 | 118,288 | +0.03(+0.54%) |
Dec 24, 2019 | 5.400 | 5.560 | 5.400 | 5.540 | 109,600 | +0.11(+2.03%) |
Dec 23, 2019 | 5.550 | 5.550 | 5.360 | 5.430 | 241,540 | -0.12(-2.16%) |
Dec 20, 2019 | 5.600 | 5.660 | 5.460 | 5.550 | 300,000 | -0.05(-0.89%) |
Dec 19, 2019 | 5.720 | 5.770 | 5.560 | 5.600 | 198,921 | -0.13(-2.27%) |
Dec 18, 2019 | 5.590 | 5.810 | 5.580 | 5.730 | 253,934 | +0.15(+2.69%) |
Dec 17, 2019 | 5.550 | 5.610 | 5.380 | 5.580 | 581,100 | +0.04(+0.72%) |
Dec 16, 2019 | 5.630 | 5.690 | 5.510 | 5.540 | 248,013 | -0.09(-1.60%) |
Dec 13, 2019 | 5.650 | 5.690 | 5.560 | 5.630 | 271,000 | +0.00(+0.00%) |
Dec 12, 2019 | 5.730 | 5.830 | 5.600 | 5.630 | 322,611 | -0.09(-1.57%) |
Dec 11, 2019 | 5.750 | 5.805 | 5.630 | 5.720 | 310,211 | +0.01(+0.18%) |
Dec 10, 2019 | 5.780 | 5.840 | 5.610 | 5.710 | 304,904 | -0.07(-1.21%) |
Dec 09, 2019 | 5.820 | 5.870 | 5.760 | 5.780 | 243,107 | -0.02(-0.34%) |
Dec 06, 2019 | 6.100 | 6.120 | 5.660 | 5.800 | 454,500 | -0.27(-4.45%) |
Dec 05, 2019 | 6.080 | 6.170 | 6.020 | 6.070 | 319,939 | +0.02(+0.33%) |
Dec 04, 2019 | 6.160 | 6.230 | 6.050 | 6.050 | 305,200 | -0.04(-0.66%) |
Dec 03, 2019 | 6.130 | 6.200 | 6.025 | 6.090 | 319,232 | -0.11(-1.77%) |
Dec 02, 2019 | 6.350 | 6.380 | 6.100 | 6.200 | 239,056 | -0.10(-1.59%) |
Nov 29, 2019 | 6.230 | 6.490 | 6.190 | 6.300 | 178,100 | +0.05(+0.80%) |
Nov 27, 2019 | 6.080 | 6.320 | 6.080 | 6.250 | 231,400 | +0.18(+2.97%) |
Nov 26, 2019 | 6.010 | 6.465 | 5.990 | 6.070 | 743,535 | +0.05(+0.83%) |
Nov 25, 2019 | 5.900 | 6.160 | 5.870 | 6.020 | 427,632 | +0.21(+3.61%) |
Nov 22, 2019 | 5.790 | 5.820 | 5.650 | 5.810 | 215,800 | +0.06(+1.04%) |
Nov 21, 2019 | 5.750 | 5.840 | 5.690 | 5.750 | 240,565 | -0.02(-0.35%) |
Nov 20, 2019 | 5.630 | 5.790 | 5.580 | 5.770 | 239,220 | +0.08(+1.41%) |
Nov 19, 2019 | 5.490 | 5.810 | 5.450 | 5.690 | 268,771 | +0.19(+3.45%) |
Nov 18, 2019 | 5.840 | 5.910 | 5.480 | 5.500 | 385,040 | -0.33(-5.66%) |
Nov 15, 2019 | 5.950 | 5.950 | 5.730 | 5.830 | 256,900 | -0.05(-0.85%) |
Nov 14, 2019 | 6.210 | 6.280 | 5.690 | 5.880 | 444,833 | -0.40(-6.37%) |
Nov 13, 2019 | 6.220 | 6.370 | 6.060 | 6.280 | 398,518 | +0.06(+0.96%) |
Nov 12, 2019 | 5.950 | 6.250 | 5.920 | 6.220 | 500,192 | +0.27(+4.54%) |
Nov 11, 2019 | 5.600 | 5.970 | 5.580 | 5.950 | 462,423 | +0.29(+5.12%) |
Nov 08, 2019 | 6.340 | 6.340 | 5.120 | 5.660 | 902,200 | +0.09(+1.62%) |
Nov 07, 2019 | 5.370 | 5.620 | 5.278 | 5.570 | 483,812 | +0.24(+4.50%) |
Nov 06, 2019 | 5.500 | 5.500 | 5.320 | 5.330 | 240,094 | -0.18(-3.27%) |
Nov 05, 2019 | 5.460 | 5.610 | 5.400 | 5.510 | 287,982 | +0.03(+0.55%) |
Nov 04, 2019 | 5.470 | 5.600 | 5.440 | 5.480 | 362,260 | +0.05(+0.92%) |
Nov 01, 2019 | 5.340 | 5.500 | 5.260 | 5.430 | 274,500 | +0.10(+1.88%) |
Oct 31, 2019 | 5.110 | 5.390 | 5.110 | 5.330 | 263,426 | +0.20(+3.90%) |
Oct 30, 2019 | 5.300 | 5.350 | 5.100 | 5.130 | 234,974 | -0.19(-3.57%) |
Oct 29, 2019 | 5.270 | 5.400 | 5.130 | 5.320 | 246,654 | +0.01(+0.19%) |
Oct 28, 2019 | 4.920 | 5.350 | 4.900 | 5.310 | 392,593 | +0.38(+7.71%) |
Oct 25, 2019 | 4.780 | 4.930 | 4.700 | 4.930 | 675,200 | +0.17(+3.57%) |
Oct 24, 2019 | 4.900 | 4.960 | 4.730 | 4.760 | 277,055 | -0.14(-2.86%) |
Oct 23, 2019 | 4.930 | 4.970 | 4.850 | 4.900 | 194,093 | -0.04(-0.81%) |
Oct 22, 2019 | 4.980 | 5.010 | 4.870 | 4.940 | 224,545 | -0.08(-1.59%) |
Oct 21, 2019 | 5.100 | 5.140 | 4.900 | 5.020 | 276,608 | -0.01(-0.20%) |
Oct 18, 2019 | 5.140 | 5.150 | 4.990 | 5.030 | 261,000 | -0.16(-3.08%) |
Oct 17, 2019 | 5.070 | 5.280 | 5.010 | 5.190 | 346,198 | +0.14(+2.77%) |
Oct 16, 2019 | 4.800 | 5.050 | 4.800 | 5.050 | 234,836 | +0.22(+4.55%) |
Oct 15, 2019 | 4.850 | 5.000 | 4.700 | 4.830 | 324,578 | -0.06(-1.23%) |
Oct 14, 2019 | 4.950 | 5.000 | 4.700 | 4.890 | 343,337 | -0.07(-1.41%) |
Oct 11, 2019 | 4.890 | 5.230 | 4.860 | 4.960 | 535,000 | +0.15(+3.12%) |
Oct 10, 2019 | 4.790 | 4.860 | 4.450 | 4.810 | 781,150 | +0.07(+1.48%) |
Oct 09, 2019 | 5.250 | 5.350 | 4.710 | 4.740 | 629,654 | -0.51(-9.71%) |
Oct 08, 2019 | 5.200 | 5.335 | 5.120 | 5.250 | 293,672 | -0.04(-0.76%) |
Oct 07, 2019 | 5.240 | 5.360 | 5.195 | 5.290 | 186,088 | +0.01(+0.19%) |
Oct 04, 2019 | 5.250 | 5.355 | 5.130 | 5.280 | 308,200 | +0.01(+0.19%) |
Oct 03, 2019 | 5.400 | 5.430 | 5.170 | 5.270 | 284,218 | -0.13(-2.41%) |
Oct 02, 2019 | 5.580 | 5.620 | 5.260 | 5.400 | 270,952 | -0.23(-4.09%) |