Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.270 | 5.560 | 5.090 | 5.260 | 184,300 | -0.02(-0.38%) |
Dec 30, 2019 | 5.350 | 5.550 | 5.250 | 5.280 | 132,566 | -0.10(-1.86%) |
Dec 27, 2019 | 5.500 | 5.520 | 5.250 | 5.380 | 77,700 | -0.12(-2.18%) |
Dec 26, 2019 | 5.600 | 5.650 | 5.470 | 5.500 | 59,739 | -0.08(-1.35%) |
Dec 24, 2019 | 5.570 | 5.620 | 5.470 | 5.575 | 43,600 | +0.00(+0.09%) |
Dec 23, 2019 | 5.590 | 5.660 | 5.550 | 5.570 | 92,253 | +0.00(+0.00%) |
Dec 20, 2019 | 5.690 | 5.690 | 5.570 | 5.570 | 70,600 | -0.12(-2.11%) |
Dec 19, 2019 | 5.700 | 5.740 | 5.637 | 5.690 | 67,142 | +0.00(+0.00%) |
Dec 18, 2019 | 5.740 | 5.781 | 5.640 | 5.690 | 56,105 | +0.00(+0.00%) |
Dec 17, 2019 | 5.660 | 5.890 | 5.632 | 5.690 | 228,460 | +0.15(+2.71%) |
Dec 16, 2019 | 5.470 | 5.580 | 5.439 | 5.540 | 120,987 | +0.15(+2.78%) |
Dec 13, 2019 | 5.350 | 5.440 | 5.165 | 5.390 | 98,700 | +0.03(+0.56%) |
Dec 12, 2019 | 5.090 | 5.400 | 5.050 | 5.360 | 115,756 | +0.34(+6.77%) |
Dec 11, 2019 | 4.960 | 5.150 | 4.955 | 5.020 | 121,979 | +0.11(+2.34%) |
Dec 10, 2019 | 5.000 | 5.020 | 4.900 | 4.905 | 64,645 | -0.09(-1.90%) |
Dec 09, 2019 | 5.020 | 5.120 | 4.980 | 5.000 | 59,749 | +0.03(+0.60%) |
Dec 06, 2019 | 5.100 | 5.160 | 4.950 | 4.970 | 157,100 | -0.09(-1.78%) |
Dec 05, 2019 | 5.010 | 5.090 | 4.979 | 5.060 | 43,683 | +0.07(+1.40%) |
Dec 04, 2019 | 5.180 | 5.180 | 4.990 | 4.990 | 115,812 | -0.10(-1.96%) |
Dec 03, 2019 | 5.150 | 5.210 | 5.040 | 5.090 | 58,549 | -0.06(-1.17%) |
Dec 02, 2019 | 5.280 | 5.330 | 5.130 | 5.150 | 60,170 | -0.08(-1.53%) |
Nov 29, 2019 | 5.270 | 5.330 | 5.200 | 5.230 | 47,700 | +0.07(+1.36%) |
Nov 27, 2019 | 5.210 | 5.260 | 5.020 | 5.160 | 259,700 | +0.01(+0.19%) |
Nov 26, 2019 | 5.270 | 5.370 | 5.136 | 5.150 | 92,718 | +0.12(+2.39%) |
Nov 25, 2019 | 4.960 | 5.100 | 4.910 | 5.030 | 55,490 | +0.04(+0.80%) |
Nov 22, 2019 | 5.000 | 5.100 | 4.900 | 4.990 | 70,700 | -0.13(-2.54%) |
Nov 21, 2019 | 5.200 | 5.200 | 5.010 | 5.120 | 42,857 | +0.00(+0.00%) |
Nov 20, 2019 | 5.160 | 5.210 | 5.050 | 5.120 | 56,771 | -0.04(-0.78%) |
Nov 19, 2019 | 5.180 | 5.200 | 4.940 | 5.160 | 59,279 | +0.09(+1.78%) |
Nov 18, 2019 | 5.100 | 5.130 | 4.950 | 5.070 | 83,448 | -0.09(-1.74%) |
Nov 15, 2019 | 5.280 | 5.280 | 5.050 | 5.160 | 72,800 | -0.09(-1.71%) |
Nov 14, 2019 | 5.250 | 5.300 | 5.120 | 5.250 | 31,578 | -0.01(-0.19%) |
Nov 13, 2019 | 5.310 | 5.385 | 5.135 | 5.260 | 44,176 | -0.24(-4.36%) |
Nov 12, 2019 | 5.300 | 5.500 | 5.270 | 5.500 | 34,355 | +0.18(+3.38%) |
Nov 11, 2019 | 5.490 | 5.490 | 5.212 | 5.320 | 51,729 | -0.17(-3.10%) |
Nov 08, 2019 | 5.660 | 5.690 | 5.190 | 5.490 | 121,400 | -0.25(-4.36%) |
Nov 07, 2019 | 5.910 | 5.910 | 5.570 | 5.740 | 46,467 | -0.14(-2.38%) |
Nov 06, 2019 | 5.890 | 5.940 | 5.760 | 5.880 | 20,745 | -0.05(-0.84%) |
Nov 05, 2019 | 5.980 | 6.016 | 5.920 | 5.930 | 15,192 | +0.00(+0.00%) |
Nov 04, 2019 | 6.020 | 6.071 | 5.920 | 5.930 | 30,053 | +0.08(+1.37%) |
Nov 01, 2019 | 5.870 | 5.935 | 5.731 | 5.850 | 27,200 | +0.00(+0.00%) |
Oct 31, 2019 | 5.760 | 5.933 | 5.720 | 5.850 | 29,437 | +0.12(+2.09%) |
Oct 30, 2019 | 5.690 | 5.770 | 5.659 | 5.730 | 27,637 | +0.09(+1.60%) |
Oct 29, 2019 | 5.930 | 5.960 | 5.580 | 5.640 | 28,543 | -0.26(-4.41%) |
Oct 28, 2019 | 6.010 | 6.080 | 5.840 | 5.900 | 58,315 | -0.06(-1.01%) |
Oct 25, 2019 | 5.790 | 5.990 | 5.730 | 5.960 | 38,400 | +0.21(+3.65%) |
Oct 24, 2019 | 5.670 | 5.910 | 5.550 | 5.750 | 31,359 | +0.06(+1.05%) |
Oct 23, 2019 | 5.990 | 6.000 | 5.680 | 5.690 | 55,917 | -0.29(-4.85%) |
Oct 22, 2019 | 5.750 | 6.160 | 5.715 | 5.980 | 83,277 | +0.33(+5.84%) |
Oct 21, 2019 | 5.460 | 5.680 | 5.460 | 5.650 | 27,128 | +0.21(+3.86%) |
Oct 18, 2019 | 5.520 | 5.530 | 5.350 | 5.440 | 28,000 | -0.06(-1.09%) |
Oct 17, 2019 | 5.300 | 5.520 | 5.221 | 5.500 | 38,582 | +0.21(+3.97%) |
Oct 16, 2019 | 5.370 | 5.380 | 5.192 | 5.290 | 33,260 | -0.12(-2.22%) |
Oct 15, 2019 | 5.200 | 5.440 | 5.130 | 5.410 | 58,221 | +0.21(+4.04%) |
Oct 14, 2019 | 5.520 | 5.520 | 5.010 | 5.200 | 156,118 | -0.31(-5.63%) |
Oct 11, 2019 | 5.690 | 5.700 | 5.440 | 5.510 | 84,300 | -0.08(-1.43%) |
Oct 10, 2019 | 5.740 | 5.790 | 5.550 | 5.590 | 35,903 | -0.13(-2.27%) |
Oct 09, 2019 | 5.690 | 5.720 | 5.500 | 5.720 | 41,275 | +0.12(+2.14%) |
Oct 08, 2019 | 5.770 | 5.840 | 5.520 | 5.600 | 48,004 | -0.25(-4.27%) |
Oct 07, 2019 | 5.950 | 5.950 | 5.800 | 5.850 | 25,141 | -0.07(-1.18%) |
Oct 04, 2019 | 5.970 | 6.040 | 5.760 | 5.920 | 43,300 | +0.00(+0.00%) |
Oct 03, 2019 | 5.800 | 6.035 | 5.710 | 5.920 | 22,310 | +0.11(+1.89%) |
Oct 02, 2019 | 5.720 | 5.840 | 5.560 | 5.810 | 86,105 | -0.01(-0.17%) |