Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.216 | 5.216 | 4.850 | 4.886 | 17,781 | -0.32(-6.21%) |
Dec 30, 2019 | 4.991 | 5.216 | 4.960 | 5.209 | 21,500 | +0.35(+7.30%) |
Dec 27, 2019 | 4.841 | 4.945 | 4.841 | 4.855 | 6,460 | -0.05(-0.95%) |
Dec 26, 2019 | 4.876 | 5.015 | 4.834 | 4.901 | 17,408 | +0.03(+0.64%) |
Dec 24, 2019 | 4.708 | 4.910 | 4.708 | 4.870 | 5,886 | +0.16(+3.43%) |
Dec 23, 2019 | 4.701 | 4.722 | 4.562 | 4.708 | 18,938 | +0.01(+0.15%) |
Dec 20, 2019 | 4.806 | 4.876 | 4.597 | 4.701 | 13,782 | -0.06(-1.17%) |
Dec 19, 2019 | 4.660 | 4.876 | 4.590 | 4.757 | 9,688 | +0.18(+3.97%) |
Dec 18, 2019 | 4.444 | 4.628 | 4.444 | 4.575 | 5,681 | +0.05(+1.00%) |
Dec 17, 2019 | 4.520 | 4.653 | 4.466 | 4.530 | 10,407 | +0.03(+0.60%) |
Dec 16, 2019 | 4.499 | 4.541 | 4.444 | 4.503 | 12,627 | +0.06(+1.33%) |
Dec 13, 2019 | 4.736 | 4.801 | 4.430 | 4.444 | 22,540 | -0.33(-6.86%) |
Dec 12, 2019 | 4.597 | 4.809 | 4.597 | 4.771 | 17,755 | +0.07(+1.48%) |
Dec 11, 2019 | 4.715 | 4.787 | 4.667 | 4.701 | 9,854 | -0.03(-0.58%) |
Dec 10, 2019 | 5.084 | 5.084 | 4.611 | 4.729 | 12,338 | -0.22(-4.37%) |
Dec 09, 2019 | 4.806 | 4.951 | 4.806 | 4.945 | 3,475 | +0.09(+1.87%) |
Dec 06, 2019 | 4.841 | 5.175 | 4.681 | 4.855 | 33,021 | +0.01(+0.14%) |
Dec 05, 2019 | 4.945 | 4.945 | 4.681 | 4.848 | 11,530 | -0.01(-0.29%) |
Dec 04, 2019 | 4.862 | 4.897 | 4.858 | 4.862 | 5,669 | -0.13(-2.64%) |
Dec 03, 2019 | 4.995 | 5.174 | 4.994 | 4.994 | 11,767 | -0.09(-1.85%) |
Dec 02, 2019 | 5.015 | 5.088 | 4.966 | 5.088 | 6,861 | +0.01(+0.12%) |
Nov 29, 2019 | 4.980 | 5.224 | 4.980 | 5.082 | 6,317 | +0.14(+2.76%) |
Nov 27, 2019 | 4.767 | 4.945 | 4.760 | 4.945 | 15,936 | -0.00(-0.04%) |
Nov 26, 2019 | 5.017 | 5.020 | 4.864 | 4.947 | 23,509 | -0.09(-1.84%) |
Nov 25, 2019 | 4.753 | 5.165 | 4.490 | 5.040 | 11,356 | -0.29(-5.41%) |
Nov 22, 2019 | 4.483 | 5.328 | 4.483 | 5.328 | 50,945 | +0.83(+18.44%) |
Nov 21, 2019 | 4.850 | 4.864 | 4.354 | 4.499 | 23,333 | -0.21(-4.53%) |
Nov 20, 2019 | 4.504 | 4.778 | 4.504 | 4.712 | 5,777 | +0.24(+5.43%) |
Nov 19, 2019 | 4.733 | 4.773 | 4.469 | 4.469 | 10,867 | -0.26(-5.56%) |
Nov 18, 2019 | 5.100 | 5.287 | 4.677 | 4.733 | 3,153 | -0.01(-0.15%) |
Nov 15, 2019 | 4.767 | 4.982 | 4.712 | 4.739 | 3,463 | +0.06(+1.33%) |
Nov 14, 2019 | 5.024 | 5.024 | 4.545 | 4.677 | 46,080 | -0.34(-6.77%) |
Nov 13, 2019 | 4.889 | 5.024 | 4.889 | 5.017 | 4,062 | +0.05(+0.98%) |
Nov 12, 2019 | 5.107 | 5.107 | 4.705 | 4.968 | 8,324 | +0.10(+2.14%) |
Nov 11, 2019 | 4.933 | 5.086 | 4.852 | 4.864 | 6,504 | -0.17(-3.44%) |
Nov 08, 2019 | 5.578 | 5.578 | 4.875 | 5.037 | 16,596 | -0.41(-7.51%) |
Nov 07, 2019 | 5.398 | 5.613 | 5.342 | 5.446 | 8,631 | +0.04(+0.77%) |
Nov 06, 2019 | 5.640 | 5.640 | 5.301 | 5.405 | 9,708 | -0.16(-2.86%) |
Nov 05, 2019 | 5.536 | 5.883 | 5.536 | 5.564 | 14,798 | +0.23(+4.29%) |
Nov 04, 2019 | 5.412 | 5.716 | 5.335 | 5.335 | 15,824 | -0.10(-1.91%) |
Nov 01, 2019 | 5.467 | 5.595 | 5.425 | 5.439 | 8,514 | -0.17(-3.11%) |
Oct 31, 2019 | 5.647 | 5.675 | 5.474 | 5.614 | 9,102 | -0.06(-0.97%) |
Oct 30, 2019 | 5.654 | 5.856 | 5.654 | 5.669 | 7,485 | +0.01(+0.22%) |
Oct 29, 2019 | 5.587 | 6.153 | 5.484 | 5.656 | 36,851 | +0.22(+4.11%) |
Oct 28, 2019 | 5.587 | 5.587 | 5.421 | 5.433 | 5,917 | +0.12(+2.29%) |
Oct 25, 2019 | 5.339 | 5.339 | 5.242 | 5.311 | 13,337 | -0.06(-1.09%) |
Oct 24, 2019 | 5.380 | 5.437 | 5.270 | 5.370 | 4,801 | -0.10(-1.82%) |
Oct 23, 2019 | 5.518 | 5.528 | 5.338 | 5.469 | 14,398 | -0.06(-1.13%) |
Oct 22, 2019 | 5.484 | 5.537 | 5.242 | 5.532 | 7,132 | +0.01(+0.25%) |
Oct 21, 2019 | 5.380 | 5.518 | 5.185 | 5.518 | 18,223 | +0.02(+0.38%) |
Oct 18, 2019 | 5.553 | 5.650 | 5.498 | 5.498 | 8,698 | -0.10(-1.85%) |
Oct 17, 2019 | 5.715 | 5.715 | 5.525 | 5.601 | 6,736 | -0.12(-2.05%) |
Oct 16, 2019 | 5.504 | 5.725 | 5.504 | 5.718 | 2,561 | +0.09(+1.61%) |
Oct 15, 2019 | 5.725 | 5.725 | 5.525 | 5.627 | 6,080 | -0.10(-1.71%) |
Oct 14, 2019 | 5.601 | 5.725 | 5.518 | 5.725 | 3,108 | +0.12(+2.21%) |
Oct 11, 2019 | 5.525 | 6.401 | 5.387 | 5.601 | 68,573 | -0.08(-1.42%) |
Oct 10, 2019 | 5.587 | 5.698 | 5.187 | 5.682 | 25,576 | -0.11(-1.93%) |
Oct 09, 2019 | 5.601 | 5.794 | 5.449 | 5.794 | 5,614 | +0.06(+1.08%) |
Oct 08, 2019 | 5.670 | 5.797 | 5.549 | 5.732 | 4,178 | +0.11(+1.96%) |
Oct 07, 2019 | 5.760 | 5.760 | 5.478 | 5.622 | 8,801 | -0.14(-2.40%) |
Oct 04, 2019 | 5.815 | 5.939 | 5.518 | 5.760 | 14,062 | -0.01(-0.12%) |
Oct 03, 2019 | 5.884 | 5.884 | 5.614 | 5.767 | 7,186 | +0.04(+0.70%) |
Oct 02, 2019 | 5.629 | 5.946 | 5.429 | 5.727 | 10,404 | +0.32(+5.90%) |