Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.880 | 5.098 | 4.880 | 4.922 | 14,050 | +0.02(+0.34%) |
Dec 30, 2019 | 4.964 | 5.339 | 4.896 | 4.905 | 8,687 | -0.15(-2.99%) |
Dec 27, 2019 | 5.064 | 5.064 | 5.039 | 5.056 | 2,619 | +0.01(+0.17%) |
Dec 26, 2019 | 5.039 | 5.165 | 5.039 | 5.048 | 6,730 | -0.05(-0.94%) |
Dec 24, 2019 | 5.073 | 5.095 | 5.073 | 5.095 | 833 | +0.05(+0.95%) |
Dec 23, 2019 | 4.880 | 5.115 | 4.880 | 5.048 | 9,280 | -0.24(-4.60%) |
Dec 20, 2019 | 5.073 | 5.291 | 4.871 | 5.291 | 24,289 | +0.43(+8.81%) |
Dec 19, 2019 | 5.425 | 5.425 | 4.844 | 4.863 | 22,950 | -0.56(-10.37%) |
Dec 18, 2019 | 5.425 | 5.459 | 5.425 | 5.425 | 840 | +0.00(+0.00%) |
Dec 17, 2019 | 5.425 | 5.459 | 5.425 | 5.425 | 1,338 | -0.02(-0.32%) |
Dec 16, 2019 | 5.476 | 5.476 | 5.443 | 5.443 | 1,372 | +0.00(+0.06%) |
Dec 13, 2019 | 5.425 | 5.439 | 5.425 | 5.439 | 1,547 | +0.01(+0.25%) |
Dec 12, 2019 | 5.459 | 5.467 | 5.425 | 5.425 | 62,602 | -0.03(-0.62%) |
Dec 11, 2019 | 5.417 | 5.459 | 5.417 | 5.459 | 376 | +0.08(+1.40%) |
Dec 10, 2019 | 5.375 | 5.459 | 5.375 | 5.383 | 14,885 | +0.01(+0.16%) |
Dec 09, 2019 | 5.375 | 5.375 | 5.375 | 5.375 | 1,803 | +0.08(+1.59%) |
Dec 06, 2019 | 5.459 | 5.459 | 5.291 | 5.291 | 6,191 | -0.17(-3.08%) |
Dec 05, 2019 | 5.459 | 5.459 | 5.421 | 5.459 | 6,651 | +0.07(+1.25%) |
Dec 04, 2019 | 5.459 | 5.459 | 5.392 | 5.392 | 3,710 | -0.07(-1.23%) |
Dec 03, 2019 | 5.459 | 5.459 | 5.459 | 5.459 | 1,872 | +0.00(+0.00%) |
Dec 02, 2019 | 5.459 | 5.466 | 5.421 | 5.459 | 9,399 | +0.03(+0.46%) |
Nov 29, 2019 | 5.434 | 5.434 | 5.434 | 5.434 | 119 | -0.03(-0.46%) |
Nov 27, 2019 | 5.459 | 5.459 | 5.445 | 5.459 | 5,000 | +0.00(+0.00%) |
Nov 26, 2019 | 5.459 | 5.459 | 5.446 | 5.459 | 3,733 | +0.01(+0.15%) |
Nov 25, 2019 | 5.543 | 5.543 | 5.430 | 5.451 | 2,958 | -0.09(-1.67%) |
Nov 22, 2019 | 5.484 | 5.543 | 5.434 | 5.543 | 8,096 | -0.00(-0.01%) |
Nov 21, 2019 | 5.459 | 5.601 | 5.459 | 5.543 | 2,199 | +0.08(+1.55%) |
Nov 20, 2019 | 5.493 | 5.543 | 5.459 | 5.459 | 2,906 | +0.00(+0.00%) |
Nov 19, 2019 | 5.493 | 5.493 | 5.459 | 5.459 | 2,776 | -0.08(-1.52%) |
Nov 18, 2019 | 5.543 | 5.543 | 5.459 | 5.543 | 2,976 | +0.00(+0.00%) |
Nov 15, 2019 | 5.703 | 5.703 | 5.543 | 5.543 | 9,168 | -0.11(-1.93%) |
Nov 14, 2019 | 5.544 | 5.652 | 5.544 | 5.652 | 8,557 | +0.09(+1.56%) |
Nov 13, 2019 | 5.569 | 5.569 | 5.559 | 5.566 | 2,125 | -0.00(-0.06%) |
Nov 12, 2019 | 5.586 | 5.586 | 5.569 | 5.569 | 1,651 | -0.02(-0.30%) |
Nov 11, 2019 | 5.607 | 5.607 | 5.544 | 5.586 | 2,568 | +0.04(+0.75%) |
Nov 08, 2019 | 5.602 | 5.602 | 5.544 | 5.544 | 719 | -0.12(-2.18%) |
Nov 07, 2019 | 5.668 | 5.668 | 5.668 | 5.668 | 1,347 | +0.12(+2.23%) |
Nov 06, 2019 | 5.636 | 5.636 | 5.544 | 5.544 | 13,398 | -0.13(-2.21%) |
Nov 05, 2019 | 5.669 | 5.669 | 5.669 | 68 | +0.00(+0.00%) | |
Nov 04, 2019 | 5.627 | 5.669 | 5.627 | 5.669 | 2,037 | +0.09(+1.64%) |
Nov 01, 2019 | 5.648 | 5.648 | 5.569 | 5.577 | 2,399 | -0.09(-1.62%) |
Oct 31, 2019 | 5.686 | 5.702 | 5.669 | 5.669 | 4,323 | -0.02(-0.27%) |
Oct 30, 2019 | 5.711 | 5.711 | 5.684 | 5.684 | 2,262 | -0.03(-0.47%) |
Oct 29, 2019 | 5.711 | 5.711 | 5.711 | 5.711 | 148 | -0.03(-0.51%) |
Oct 28, 2019 | 5.777 | 5.784 | 5.714 | 5.740 | 7,445 | -0.01(-0.21%) |
Oct 25, 2019 | 5.752 | 5.752 | 5.752 | 91 | +0.00(+0.00%) | |
Oct 24, 2019 | 5.761 | 5.836 | 5.752 | 5.752 | 3,052 | -0.17(-2.82%) |
Oct 23, 2019 | 5.919 | 5.919 | 5.919 | 5.919 | 346 | +0.01(+0.14%) |
Oct 22, 2019 | 5.844 | 5.911 | 5.844 | 5.911 | 584 | +0.00(+0.00%) |
Oct 21, 2019 | 5.894 | 5.919 | 5.894 | 5.911 | 969 | -0.03(-0.42%) |
Oct 18, 2019 | 5.836 | 5.936 | 5.836 | 5.936 | 599 | +0.03(+0.42%) |
Oct 17, 2019 | 5.794 | 5.911 | 5.794 | 5.911 | 2,147 | +0.08(+1.29%) |
Oct 16, 2019 | 5.794 | 5.836 | 5.772 | 5.836 | 2,011 | -0.01(-0.14%) |
Oct 15, 2019 | 5.752 | 5.852 | 5.752 | 5.844 | 2,361 | +0.07(+1.15%) |
Oct 14, 2019 | 5.819 | 5.844 | 5.769 | 5.777 | 4,488 | -0.10(-1.70%) |
Oct 11, 2019 | 6.002 | 6.002 | 5.877 | 5.877 | 9,716 | -0.27(-4.34%) |
Oct 10, 2019 | 5.986 | 6.152 | 5.986 | 6.144 | 9,024 | +0.11(+1.80%) |
Oct 09, 2019 | 6.086 | 6.086 | 5.969 | 6.036 | 7,386 | -0.13(-2.16%) |
Oct 08, 2019 | 6.111 | 6.169 | 6.111 | 6.169 | 20,486 | -0.04(-0.60%) |
Oct 07, 2019 | 6.147 | 6.244 | 6.119 | 6.207 | 3,231 | -0.05(-0.73%) |
Oct 04, 2019 | 6.186 | 6.252 | 6.052 | 6.252 | 14,394 | +0.18(+3.02%) |
Oct 03, 2019 | 5.977 | 6.152 | 5.969 | 6.069 | 4,231 | +0.08(+1.39%) |
Oct 02, 2019 | 6.119 | 6.211 | 5.936 | 5.986 | 13,338 | -0.25(-4.01%) |