Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.450 | 5.560 | 5.440 | 5.470 | 93,700 | +0.02(+0.37%) |
Dec 30, 2019 | 5.580 | 5.600 | 5.450 | 5.450 | 135,150 | -0.20(-3.54%) |
Dec 27, 2019 | 5.630 | 5.670 | 5.520 | 5.650 | 201,300 | +0.00(+0.00%) |
Dec 26, 2019 | 5.520 | 5.670 | 5.520 | 5.650 | 149,180 | +0.10(+1.80%) |
Dec 24, 2019 | 5.300 | 5.600 | 5.300 | 5.550 | 87,900 | +0.23(+4.32%) |
Dec 23, 2019 | 5.210 | 5.480 | 5.110 | 5.320 | 385,007 | -0.36(-6.34%) |
Dec 20, 2019 | 5.750 | 5.820 | 5.640 | 5.680 | 247,400 | -0.06(-1.05%) |
Dec 19, 2019 | 5.800 | 5.920 | 5.711 | 5.740 | 118,078 | -0.12(-2.05%) |
Dec 18, 2019 | 5.710 | 5.950 | 5.710 | 5.860 | 107,985 | +0.16(+2.81%) |
Dec 17, 2019 | 5.560 | 5.740 | 5.560 | 5.700 | 155,474 | +0.17(+3.07%) |
Dec 16, 2019 | 5.470 | 5.588 | 5.450 | 5.530 | 112,065 | +0.05(+0.91%) |
Dec 13, 2019 | 5.620 | 5.630 | 5.410 | 5.480 | 144,300 | -0.15(-2.66%) |
Dec 12, 2019 | 5.610 | 5.710 | 5.580 | 5.630 | 99,122 | +0.06(+1.08%) |
Dec 11, 2019 | 5.500 | 5.700 | 5.500 | 5.570 | 84,798 | +0.05(+0.91%) |
Dec 10, 2019 | 5.350 | 5.560 | 5.345 | 5.520 | 126,960 | +0.20(+3.76%) |
Dec 09, 2019 | 5.230 | 5.420 | 5.219 | 5.320 | 128,159 | +0.09(+1.72%) |
Dec 06, 2019 | 5.110 | 5.311 | 5.110 | 5.230 | 117,300 | +0.10(+1.95%) |
Dec 05, 2019 | 5.170 | 5.220 | 5.090 | 5.130 | 62,183 | +0.00(+0.00%) |
Dec 04, 2019 | 5.160 | 5.330 | 5.130 | 5.130 | 66,309 | +0.00(+0.00%) |
Dec 03, 2019 | 5.100 | 5.184 | 5.050 | 5.130 | 61,103 | +0.02(+0.39%) |
Dec 02, 2019 | 5.230 | 5.340 | 5.110 | 5.110 | 62,617 | -0.10(-1.92%) |
Nov 29, 2019 | 5.380 | 5.440 | 5.190 | 5.210 | 43,000 | -0.17(-3.16%) |
Nov 27, 2019 | 5.350 | 5.410 | 5.310 | 5.380 | 55,400 | +0.03(+0.56%) |
Nov 26, 2019 | 5.080 | 5.470 | 5.080 | 5.350 | 120,979 | +0.27(+5.31%) |
Nov 25, 2019 | 5.210 | 5.210 | 5.040 | 5.080 | 126,521 | -0.09(-1.74%) |
Nov 22, 2019 | 5.160 | 5.270 | 5.110 | 5.170 | 81,400 | +0.03(+0.58%) |
Nov 21, 2019 | 5.160 | 5.210 | 5.100 | 5.140 | 62,675 | +0.03(+0.59%) |
Nov 20, 2019 | 5.270 | 5.410 | 5.100 | 5.110 | 123,249 | -0.15(-2.85%) |
Nov 19, 2019 | 5.400 | 5.450 | 5.220 | 5.260 | 114,025 | -0.15(-2.77%) |
Nov 18, 2019 | 5.560 | 5.566 | 5.400 | 5.410 | 89,408 | -0.20(-3.57%) |
Nov 15, 2019 | 5.810 | 5.900 | 5.600 | 5.610 | 87,400 | -0.16(-2.77%) |
Nov 14, 2019 | 5.760 | 5.840 | 5.730 | 5.770 | 79,170 | +0.01(+0.17%) |
Nov 13, 2019 | 5.740 | 5.810 | 5.604 | 5.760 | 78,140 | -0.02(-0.35%) |
Nov 12, 2019 | 5.700 | 5.830 | 5.630 | 5.780 | 61,038 | +0.08(+1.40%) |
Nov 11, 2019 | 5.570 | 5.740 | 5.570 | 5.700 | 115,936 | +0.06(+1.06%) |
Nov 08, 2019 | 5.690 | 5.700 | 5.520 | 5.640 | 155,000 | -0.08(-1.40%) |
Nov 07, 2019 | 5.710 | 5.950 | 5.520 | 5.720 | 78,053 | +0.15(+2.69%) |
Nov 06, 2019 | 5.720 | 5.720 | 5.505 | 5.570 | 75,569 | -0.14(-2.45%) |
Nov 05, 2019 | 5.670 | 5.810 | 5.660 | 5.710 | 116,886 | +0.05(+0.88%) |
Nov 04, 2019 | 5.820 | 5.890 | 5.660 | 5.660 | 108,848 | -0.12(-2.08%) |
Nov 01, 2019 | 5.660 | 5.790 | 5.610 | 5.780 | 72,000 | +0.16(+2.85%) |
Oct 31, 2019 | 5.750 | 5.790 | 5.530 | 5.620 | 106,444 | -0.12(-2.09%) |
Oct 30, 2019 | 5.820 | 5.850 | 5.730 | 5.740 | 78,731 | -0.06(-1.03%) |
Oct 29, 2019 | 5.760 | 5.850 | 5.700 | 5.800 | 111,794 | +0.05(+0.87%) |
Oct 28, 2019 | 5.750 | 5.940 | 5.680 | 5.750 | 141,409 | +0.00(+0.00%) |
Oct 25, 2019 | 5.690 | 5.770 | 5.620 | 5.750 | 83,500 | +0.04(+0.70%) |
Oct 24, 2019 | 5.620 | 5.710 | 5.530 | 5.710 | 111,184 | +0.07(+1.24%) |
Oct 23, 2019 | 5.500 | 5.720 | 5.430 | 5.640 | 130,603 | +0.12(+2.17%) |
Oct 22, 2019 | 5.420 | 5.560 | 5.350 | 5.520 | 81,509 | +0.10(+1.85%) |
Oct 21, 2019 | 5.310 | 5.500 | 5.280 | 5.420 | 152,317 | +0.11(+2.07%) |
Oct 18, 2019 | 5.360 | 5.400 | 5.270 | 5.310 | 85,300 | -0.05(-0.93%) |
Oct 17, 2019 | 5.320 | 5.376 | 5.265 | 5.360 | 76,015 | +0.05(+0.94%) |
Oct 16, 2019 | 5.280 | 5.450 | 5.280 | 5.310 | 102,029 | -0.03(-0.56%) |
Oct 15, 2019 | 5.310 | 5.400 | 5.250 | 5.340 | 159,756 | -0.02(-0.37%) |
Oct 14, 2019 | 5.400 | 5.460 | 5.240 | 5.360 | 95,800 | -0.13(-2.37%) |
Oct 11, 2019 | 5.410 | 5.590 | 5.410 | 5.490 | 133,500 | +0.14(+2.62%) |
Oct 10, 2019 | 5.290 | 5.410 | 5.230 | 5.350 | 141,988 | +0.11(+2.10%) |
Oct 09, 2019 | 5.540 | 5.600 | 5.229 | 5.240 | 127,820 | -0.25(-4.55%) |
Oct 08, 2019 | 5.570 | 5.630 | 5.490 | 5.490 | 100,362 | -0.14(-2.49%) |
Oct 07, 2019 | 5.610 | 5.690 | 5.610 | 5.630 | 69,815 | -0.04(-0.71%) |
Oct 04, 2019 | 5.790 | 5.790 | 5.620 | 5.670 | 152,000 | -0.04(-0.70%) |
Oct 03, 2019 | 5.570 | 5.742 | 5.560 | 5.710 | 119,971 | +0.05(+0.88%) |
Oct 02, 2019 | 5.540 | 5.690 | 5.510 | 5.660 | 101,264 | +0.07(+1.25%) |