Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.584 | 5.646 | 5.367 | 5.454 | 514,584 | -0.13(-2.41%) |
Dec 30, 2019 | 5.699 | 5.747 | 5.536 | 5.589 | 513,710 | -0.14(-2.52%) |
Dec 27, 2019 | 5.714 | 5.824 | 5.685 | 5.733 | 216,470 | +0.03(+0.51%) |
Dec 26, 2019 | 5.776 | 5.849 | 5.632 | 5.704 | 269,987 | -0.10(-1.66%) |
Dec 24, 2019 | 5.733 | 5.849 | 5.685 | 5.800 | 174,090 | +0.05(+0.84%) |
Dec 23, 2019 | 5.642 | 5.824 | 5.579 | 5.752 | 404,615 | +0.12(+2.05%) |
Dec 20, 2019 | 5.608 | 5.656 | 5.492 | 5.637 | 1,683,983 | +0.04(+0.69%) |
Dec 19, 2019 | 5.598 | 5.651 | 5.487 | 5.598 | 180,243 | +0.01(+0.17%) |
Dec 18, 2019 | 5.632 | 5.656 | 5.512 | 5.589 | 266,867 | -0.05(-0.85%) |
Dec 17, 2019 | 5.560 | 5.656 | 5.507 | 5.637 | 267,023 | +0.07(+1.30%) |
Dec 16, 2019 | 5.752 | 5.752 | 5.410 | 5.565 | 481,254 | -0.21(-3.59%) |
Dec 13, 2019 | 5.690 | 5.771 | 5.603 | 5.771 | 373,733 | +0.08(+1.44%) |
Dec 12, 2019 | 5.487 | 5.767 | 5.478 | 5.690 | 417,684 | +0.14(+2.60%) |
Dec 11, 2019 | 5.507 | 5.622 | 5.449 | 5.545 | 251,959 | +0.04(+0.79%) |
Dec 10, 2019 | 5.415 | 5.536 | 5.377 | 5.502 | 239,956 | +0.07(+1.24%) |
Dec 09, 2019 | 5.540 | 5.617 | 5.372 | 5.435 | 370,046 | -0.13(-2.42%) |
Dec 06, 2019 | 5.271 | 5.579 | 5.271 | 5.569 | 436,057 | +0.30(+5.66%) |
Dec 05, 2019 | 5.343 | 5.358 | 5.242 | 5.271 | 441,342 | -0.07(-1.35%) |
Dec 04, 2019 | 5.362 | 5.386 | 5.271 | 5.343 | 377,828 | -0.02(-0.36%) |
Dec 03, 2019 | 5.252 | 5.391 | 5.218 | 5.362 | 439,115 | +0.04(+0.72%) |
Dec 02, 2019 | 5.281 | 5.401 | 5.252 | 5.324 | 562,515 | +0.05(+1.00%) |
Nov 29, 2019 | 5.165 | 5.295 | 5.165 | 5.271 | 274,223 | +0.07(+1.39%) |
Nov 27, 2019 | 5.054 | 5.218 | 5.054 | 5.199 | 480,514 | +0.16(+3.25%) |
Nov 26, 2019 | 4.968 | 5.102 | 4.944 | 5.035 | 413,799 | +0.02(+0.48%) |
Nov 25, 2019 | 4.799 | 5.199 | 4.770 | 5.011 | 581,661 | +0.23(+4.73%) |
Nov 22, 2019 | 4.717 | 4.857 | 4.693 | 4.785 | 495,056 | +0.07(+1.43%) |
Nov 21, 2019 | 4.765 | 4.785 | 4.679 | 4.717 | 392,677 | -0.01(-0.31%) |
Nov 20, 2019 | 4.708 | 4.756 | 4.592 | 4.732 | 450,109 | +0.01(+0.31%) |
Nov 19, 2019 | 4.770 | 4.809 | 4.713 | 4.717 | 262,336 | -0.04(-0.91%) |
Nov 18, 2019 | 4.640 | 4.823 | 4.616 | 4.761 | 317,694 | +0.11(+2.28%) |
Nov 15, 2019 | 4.814 | 4.828 | 4.587 | 4.655 | 492,563 | -0.13(-2.81%) |
Nov 14, 2019 | 4.765 | 4.814 | 4.578 | 4.790 | 513,022 | -0.05(-1.09%) |
Nov 13, 2019 | 4.804 | 4.842 | 4.722 | 4.842 | 496,004 | +0.05(+1.11%) |
Nov 12, 2019 | 4.765 | 4.809 | 4.607 | 4.790 | 337,554 | +0.05(+1.02%) |
Nov 11, 2019 | 4.616 | 4.751 | 4.525 | 4.741 | 329,884 | +0.13(+2.71%) |
Nov 08, 2019 | 4.549 | 4.789 | 4.534 | 4.616 | 576,285 | +0.08(+1.80%) |
Nov 07, 2019 | 4.611 | 4.688 | 4.323 | 4.534 | 441,257 | +0.05(+1.07%) |
Nov 06, 2019 | 4.481 | 4.597 | 4.453 | 4.486 | 205,667 | -0.05(-1.06%) |
Nov 05, 2019 | 4.525 | 4.551 | 4.358 | 4.534 | 305,408 | +0.02(+0.53%) |
Nov 04, 2019 | 4.342 | 4.549 | 4.323 | 4.510 | 222,725 | +0.16(+3.77%) |
Nov 01, 2019 | 4.318 | 4.376 | 4.255 | 4.347 | 209,407 | +0.03(+0.67%) |
Oct 31, 2019 | 4.303 | 4.362 | 4.188 | 4.318 | 225,241 | -0.00(-0.11%) |
Oct 30, 2019 | 4.212 | 4.356 | 4.197 | 4.323 | 192,166 | +0.11(+2.63%) |
Oct 29, 2019 | 4.318 | 4.332 | 4.197 | 4.212 | 158,208 | -0.11(-2.45%) |
Oct 28, 2019 | 4.197 | 4.347 | 4.125 | 4.318 | 197,312 | +0.13(+3.10%) |
Oct 25, 2019 | 4.164 | 4.289 | 4.077 | 4.188 | 253,033 | +0.02(+0.58%) |
Oct 24, 2019 | 4.111 | 4.202 | 4.101 | 4.164 | 197,950 | +0.03(+0.82%) |
Oct 23, 2019 | 4.067 | 4.255 | 4.058 | 4.130 | 266,892 | +0.01(+0.23%) |
Oct 22, 2019 | 4.116 | 4.183 | 4.058 | 4.120 | 176,361 | +0.00(+0.12%) |
Oct 21, 2019 | 3.966 | 4.135 | 3.933 | 4.116 | 160,811 | +0.09(+2.27%) |
Oct 18, 2019 | 3.875 | 4.058 | 3.861 | 4.024 | 260,512 | +0.12(+3.08%) |
Oct 17, 2019 | 4.067 | 4.092 | 3.889 | 3.904 | 253,821 | -0.15(-3.80%) |
Oct 16, 2019 | 4.048 | 4.092 | 4.029 | 4.058 | 171,113 | +0.00(+0.00%) |
Oct 15, 2019 | 4.125 | 4.169 | 4.024 | 4.058 | 175,924 | -0.06(-1.52%) |
Oct 14, 2019 | 4.048 | 4.207 | 4.000 | 4.120 | 122,764 | +0.06(+1.42%) |
Oct 11, 2019 | 4.101 | 4.188 | 4.019 | 4.063 | 279,417 | +0.00(+0.12%) |
Oct 10, 2019 | 4.058 | 4.101 | 4.019 | 4.058 | 176,319 | -0.03(-0.71%) |
Oct 09, 2019 | 4.082 | 4.140 | 3.995 | 4.087 | 283,674 | +0.02(+0.47%) |
Oct 08, 2019 | 3.947 | 4.192 | 3.904 | 4.067 | 236,214 | +0.10(+2.42%) |
Oct 07, 2019 | 3.913 | 4.130 | 3.851 | 3.971 | 239,386 | +0.04(+0.98%) |
Oct 04, 2019 | 3.803 | 4.029 | 3.803 | 3.933 | 182,608 | +0.14(+3.68%) |
Oct 03, 2019 | 3.990 | 3.990 | 3.750 | 3.793 | 342,850 | -0.18(-4.48%) |
Oct 02, 2019 | 3.923 | 3.986 | 3.868 | 3.971 | 182,734 | +0.03(+0.73%) |