Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.240 | 5.240 | 4.873 | 4.908 | 17,698 | -0.32(-6.21%) |
Dec 30, 2019 | 5.014 | 5.240 | 4.984 | 5.233 | 21,400 | +0.36(+7.30%) |
Dec 27, 2019 | 4.863 | 4.968 | 4.863 | 4.877 | 6,430 | -0.05(-0.95%) |
Dec 26, 2019 | 4.898 | 5.038 | 4.857 | 4.924 | 17,327 | +0.03(+0.64%) |
Dec 24, 2019 | 4.730 | 4.933 | 4.730 | 4.893 | 5,859 | +0.16(+3.43%) |
Dec 23, 2019 | 4.723 | 4.744 | 4.584 | 4.730 | 18,850 | +0.01(+0.15%) |
Dec 20, 2019 | 4.828 | 4.898 | 4.619 | 4.723 | 13,718 | -0.06(-1.17%) |
Dec 19, 2019 | 4.681 | 4.898 | 4.611 | 4.779 | 9,643 | +0.18(+3.97%) |
Dec 18, 2019 | 4.465 | 4.650 | 4.465 | 4.597 | 5,654 | +0.05(+1.00%) |
Dec 17, 2019 | 4.542 | 4.674 | 4.487 | 4.551 | 10,359 | +0.03(+0.60%) |
Dec 16, 2019 | 4.521 | 4.563 | 4.465 | 4.524 | 12,568 | +0.06(+1.33%) |
Dec 13, 2019 | 4.758 | 4.824 | 4.451 | 4.465 | 22,435 | -0.33(-6.86%) |
Dec 12, 2019 | 4.619 | 4.832 | 4.619 | 4.793 | 17,672 | +0.07(+1.48%) |
Dec 11, 2019 | 4.737 | 4.809 | 4.688 | 4.723 | 9,808 | -0.03(-0.58%) |
Dec 10, 2019 | 5.108 | 5.108 | 4.632 | 4.751 | 12,281 | -0.22(-4.37%) |
Dec 09, 2019 | 4.828 | 4.974 | 4.828 | 4.968 | 3,459 | +0.09(+1.87%) |
Dec 06, 2019 | 4.863 | 5.199 | 4.702 | 4.877 | 32,867 | +0.01(+0.14%) |
Dec 05, 2019 | 4.968 | 4.968 | 4.702 | 4.870 | 11,476 | -0.01(-0.29%) |
Dec 04, 2019 | 4.884 | 4.920 | 4.881 | 4.884 | 5,643 | -0.13(-2.64%) |
Dec 03, 2019 | 5.018 | 5.199 | 5.017 | 5.017 | 11,712 | -0.09(-1.85%) |
Dec 02, 2019 | 5.038 | 5.112 | 4.989 | 5.112 | 6,829 | +0.01(+0.12%) |
Nov 29, 2019 | 5.003 | 5.248 | 5.003 | 5.105 | 6,287 | +0.14(+2.76%) |
Nov 27, 2019 | 4.789 | 4.968 | 4.782 | 4.968 | 15,862 | -0.00(-0.04%) |
Nov 26, 2019 | 5.040 | 5.043 | 4.887 | 4.970 | 23,400 | -0.09(-1.84%) |
Nov 25, 2019 | 4.776 | 5.189 | 4.511 | 5.064 | 11,303 | -0.29(-5.41%) |
Nov 22, 2019 | 4.504 | 5.353 | 4.504 | 5.353 | 50,707 | +0.83(+18.44%) |
Nov 21, 2019 | 4.873 | 4.887 | 4.375 | 4.520 | 23,225 | -0.21(-4.53%) |
Nov 20, 2019 | 4.525 | 4.801 | 4.525 | 4.734 | 5,750 | +0.24(+5.43%) |
Nov 19, 2019 | 4.755 | 4.795 | 4.490 | 4.490 | 10,816 | -0.26(-5.56%) |
Nov 18, 2019 | 5.124 | 5.312 | 4.699 | 4.755 | 3,138 | -0.01(-0.15%) |
Nov 15, 2019 | 4.789 | 5.005 | 4.734 | 4.762 | 3,447 | +0.06(+1.33%) |
Nov 14, 2019 | 5.047 | 5.047 | 4.567 | 4.699 | 45,865 | -0.34(-6.77%) |
Nov 13, 2019 | 4.912 | 5.047 | 4.912 | 5.040 | 4,043 | +0.05(+0.98%) |
Nov 12, 2019 | 5.131 | 5.131 | 4.727 | 4.991 | 8,285 | +0.10(+2.14%) |
Nov 11, 2019 | 4.957 | 5.110 | 4.874 | 4.887 | 6,474 | -0.17(-3.44%) |
Nov 08, 2019 | 5.604 | 5.604 | 4.898 | 5.061 | 16,519 | -0.41(-7.51%) |
Nov 07, 2019 | 5.423 | 5.639 | 5.367 | 5.472 | 8,591 | +0.04(+0.77%) |
Nov 06, 2019 | 5.667 | 5.667 | 5.326 | 5.430 | 9,663 | -0.16(-2.86%) |
Nov 05, 2019 | 5.562 | 5.910 | 5.562 | 5.590 | 14,729 | +0.23(+4.29%) |
Nov 04, 2019 | 5.437 | 5.743 | 5.360 | 5.360 | 15,751 | -0.10(-1.91%) |
Nov 01, 2019 | 5.493 | 5.621 | 5.450 | 5.465 | 8,475 | -0.18(-3.11%) |
Oct 31, 2019 | 5.674 | 5.701 | 5.500 | 5.640 | 9,059 | -0.06(-0.97%) |
Oct 30, 2019 | 5.681 | 5.883 | 5.681 | 5.695 | 7,451 | +0.01(+0.22%) |
Oct 29, 2019 | 5.613 | 6.182 | 5.509 | 5.683 | 36,679 | +0.22(+4.11%) |
Oct 28, 2019 | 5.613 | 5.613 | 5.446 | 5.458 | 5,890 | +0.12(+2.29%) |
Oct 25, 2019 | 5.364 | 5.364 | 5.267 | 5.336 | 13,275 | -0.06(-1.09%) |
Oct 24, 2019 | 5.405 | 5.462 | 5.295 | 5.395 | 4,779 | -0.10(-1.82%) |
Oct 23, 2019 | 5.544 | 5.554 | 5.363 | 5.495 | 14,331 | -0.06(-1.13%) |
Oct 22, 2019 | 5.509 | 5.563 | 5.267 | 5.558 | 7,099 | +0.01(+0.25%) |
Oct 21, 2019 | 5.405 | 5.544 | 5.210 | 5.544 | 18,138 | +0.02(+0.38%) |
Oct 18, 2019 | 5.579 | 5.677 | 5.523 | 5.523 | 8,657 | -0.10(-1.85%) |
Oct 17, 2019 | 5.742 | 5.742 | 5.551 | 5.627 | 6,705 | -0.12(-2.05%) |
Oct 16, 2019 | 5.530 | 5.752 | 5.530 | 5.745 | 2,549 | +0.09(+1.61%) |
Oct 15, 2019 | 5.752 | 5.752 | 5.551 | 5.654 | 6,051 | -0.10(-1.71%) |
Oct 14, 2019 | 5.627 | 5.752 | 5.544 | 5.752 | 3,093 | +0.12(+2.21%) |
Oct 11, 2019 | 5.551 | 6.431 | 5.412 | 5.627 | 68,253 | -0.08(-1.42%) |
Oct 10, 2019 | 5.613 | 5.724 | 5.211 | 5.709 | 25,457 | -0.11(-1.93%) |
Oct 09, 2019 | 5.627 | 5.821 | 5.475 | 5.821 | 5,588 | +0.06(+1.08%) |
Oct 08, 2019 | 5.697 | 5.824 | 5.575 | 5.759 | 4,158 | +0.11(+1.96%) |
Oct 07, 2019 | 5.787 | 5.787 | 5.504 | 5.648 | 8,760 | -0.14(-2.40%) |
Oct 04, 2019 | 5.842 | 5.967 | 5.544 | 5.787 | 13,997 | -0.01(-0.12%) |
Oct 03, 2019 | 5.911 | 5.911 | 5.641 | 5.794 | 7,152 | +0.04(+0.70%) |
Oct 02, 2019 | 5.655 | 5.974 | 5.454 | 5.753 | 10,356 | +0.32(+5.90%) |