Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.416 | 5.569 | 5.416 | 5.452 | 54,376 | +0.04(+0.67%) |
Dec 30, 2019 | 5.515 | 5.542 | 5.407 | 5.416 | 58,821 | -0.06(-1.15%) |
Dec 27, 2019 | 5.515 | 5.569 | 5.461 | 5.479 | 34,068 | -0.02(-0.33%) |
Dec 26, 2019 | 5.569 | 5.569 | 5.497 | 5.497 | 31,622 | -0.06(-1.13%) |
Dec 24, 2019 | 5.497 | 5.587 | 5.497 | 5.560 | 6,769 | +0.07(+1.31%) |
Dec 23, 2019 | 5.407 | 5.596 | 5.298 | 5.488 | 57,533 | +0.12(+2.18%) |
Dec 20, 2019 | 5.596 | 5.596 | 5.317 | 5.371 | 223,609 | -0.20(-3.56%) |
Dec 19, 2019 | 5.389 | 5.632 | 5.389 | 5.569 | 78,658 | +0.22(+4.04%) |
Dec 18, 2019 | 5.407 | 5.425 | 5.285 | 5.353 | 54,096 | -0.07(-1.33%) |
Dec 17, 2019 | 5.452 | 5.533 | 5.384 | 5.425 | 87,582 | -0.05(-0.99%) |
Dec 16, 2019 | 5.767 | 5.822 | 5.443 | 5.479 | 111,338 | -0.20(-3.49%) |
Dec 13, 2019 | 5.479 | 5.722 | 5.434 | 5.677 | 105,534 | +0.21(+3.79%) |
Dec 12, 2019 | 5.461 | 5.524 | 5.380 | 5.470 | 85,764 | +0.04(+0.66%) |
Dec 11, 2019 | 5.407 | 5.461 | 5.326 | 5.434 | 57,067 | +0.07(+1.34%) |
Dec 10, 2019 | 5.578 | 5.578 | 5.335 | 5.362 | 50,748 | -0.18(-3.25%) |
Dec 09, 2019 | 5.542 | 5.641 | 5.506 | 5.542 | 147,965 | +0.05(+0.99%) |
Dec 06, 2019 | 5.371 | 5.591 | 5.371 | 5.488 | 129,948 | +0.12(+2.18%) |
Dec 05, 2019 | 5.245 | 5.407 | 5.231 | 5.371 | 106,486 | +0.13(+2.41%) |
Dec 04, 2019 | 5.127 | 5.272 | 5.100 | 5.245 | 96,777 | +0.12(+2.28%) |
Dec 03, 2019 | 5.001 | 5.181 | 4.956 | 5.127 | 145,992 | +0.13(+2.52%) |
Dec 02, 2019 | 4.893 | 5.001 | 4.893 | 5.001 | 66,294 | +0.11(+2.21%) |
Nov 29, 2019 | 4.911 | 4.956 | 4.857 | 4.893 | 26,855 | -0.02(-0.37%) |
Nov 27, 2019 | 4.947 | 4.956 | 4.830 | 4.911 | 25,412 | -0.01(-0.18%) |
Nov 26, 2019 | 4.920 | 4.956 | 4.866 | 4.920 | 36,120 | +0.04(+0.74%) |
Nov 25, 2019 | 4.740 | 4.908 | 4.740 | 4.884 | 41,232 | +0.09(+1.88%) |
Nov 22, 2019 | 4.803 | 4.884 | 4.776 | 4.794 | 17,755 | -0.04(-0.75%) |
Nov 21, 2019 | 4.812 | 4.875 | 4.722 | 4.830 | 32,237 | -0.01(-0.19%) |
Nov 20, 2019 | 4.776 | 4.956 | 4.767 | 4.839 | 76,706 | +0.07(+1.51%) |
Nov 19, 2019 | 4.785 | 4.848 | 4.758 | 4.767 | 26,341 | -0.03(-0.56%) |
Nov 18, 2019 | 4.731 | 4.830 | 4.731 | 4.794 | 38,709 | +0.07(+1.53%) |
Nov 15, 2019 | 4.911 | 4.911 | 4.686 | 4.722 | 35,067 | -0.13(-2.60%) |
Nov 14, 2019 | 4.902 | 4.946 | 4.815 | 4.848 | 40,958 | -0.04(-0.73%) |
Nov 13, 2019 | 4.687 | 4.902 | 4.687 | 4.884 | 60,807 | +0.10(+2.05%) |
Nov 12, 2019 | 4.955 | 5.044 | 4.736 | 4.786 | 67,513 | -0.17(-3.42%) |
Nov 11, 2019 | 4.875 | 4.955 | 4.831 | 4.955 | 42,453 | +0.12(+2.40%) |
Nov 08, 2019 | 4.982 | 4.982 | 4.786 | 4.839 | 62,833 | -0.11(-2.17%) |
Nov 07, 2019 | 5.071 | 5.073 | 4.911 | 4.946 | 100,916 | -0.01(-0.18%) |
Nov 06, 2019 | 4.714 | 4.991 | 4.589 | 4.955 | 266,354 | +0.29(+6.32%) |
Nov 05, 2019 | 4.723 | 4.741 | 4.634 | 4.661 | 23,706 | -0.09(-1.88%) |
Nov 04, 2019 | 4.643 | 4.759 | 4.625 | 4.750 | 52,852 | +0.10(+2.11%) |
Nov 01, 2019 | 4.687 | 4.759 | 4.634 | 4.652 | 41,441 | +0.02(+0.39%) |
Oct 31, 2019 | 4.509 | 4.634 | 4.491 | 4.634 | 60,931 | +0.12(+2.57%) |
Oct 30, 2019 | 4.571 | 4.634 | 4.491 | 4.518 | 39,038 | -0.05(-1.17%) |
Oct 29, 2019 | 4.643 | 4.736 | 4.571 | 4.571 | 21,155 | -0.08(-1.73%) |
Oct 28, 2019 | 4.705 | 4.759 | 4.625 | 4.652 | 26,414 | -0.02(-0.38%) |
Oct 25, 2019 | 4.518 | 4.732 | 4.509 | 4.670 | 57,681 | +0.15(+3.36%) |
Oct 24, 2019 | 4.545 | 4.553 | 4.464 | 4.518 | 82,244 | -0.01(-0.20%) |
Oct 23, 2019 | 4.616 | 4.777 | 4.518 | 4.527 | 88,894 | -0.11(-2.31%) |
Oct 22, 2019 | 4.821 | 4.848 | 4.634 | 4.634 | 59,075 | -0.18(-3.71%) |
Oct 21, 2019 | 4.839 | 4.884 | 4.762 | 4.812 | 75,196 | +0.02(+0.37%) |
Oct 18, 2019 | 4.848 | 4.911 | 4.733 | 4.794 | 58,577 | -0.03(-0.56%) |
Oct 17, 2019 | 4.616 | 4.866 | 4.602 | 4.821 | 134,885 | +0.19(+4.05%) |
Oct 16, 2019 | 4.571 | 4.643 | 4.518 | 4.634 | 35,841 | +0.04(+0.78%) |
Oct 15, 2019 | 4.598 | 4.616 | 4.580 | 4.598 | 7,929 | +0.02(+0.39%) |
Oct 14, 2019 | 4.589 | 4.630 | 4.545 | 4.580 | 62,626 | +0.01(+0.20%) |
Oct 11, 2019 | 4.562 | 4.705 | 4.553 | 4.571 | 52,529 | +0.05(+1.19%) |
Oct 10, 2019 | 4.598 | 4.678 | 4.518 | 4.518 | 57,535 | -0.04(-0.98%) |
Oct 09, 2019 | 4.437 | 4.661 | 4.420 | 4.562 | 70,199 | +0.12(+2.82%) |
Oct 08, 2019 | 4.482 | 4.527 | 4.428 | 4.437 | 34,080 | -0.05(-1.19%) |
Oct 07, 2019 | 4.464 | 4.527 | 4.420 | 4.491 | 73,491 | +0.01(+0.20%) |
Oct 04, 2019 | 4.446 | 4.500 | 4.437 | 4.482 | 44,577 | +0.04(+1.01%) |
Oct 03, 2019 | 4.330 | 4.491 | 4.330 | 4.437 | 98,671 | +0.06(+1.43%) |
Oct 02, 2019 | 4.420 | 4.437 | 4.286 | 4.375 | 140,780 | -0.10(-2.20%) |