Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.729 | 5.815 | 5.662 | 5.757 | 1,635,783 | +0.05(+0.84%) |
Dec 30, 2019 | 5.537 | 5.748 | 5.528 | 5.709 | 2,020,301 | +0.17(+3.11%) |
Dec 27, 2019 | 5.671 | 5.709 | 5.528 | 5.537 | 2,637,391 | -0.16(-2.85%) |
Dec 26, 2019 | 5.719 | 5.805 | 5.633 | 5.700 | 1,611,575 | +0.07(+1.19%) |
Dec 24, 2019 | 5.480 | 5.633 | 5.442 | 5.633 | 1,072,397 | +0.23(+4.25%) |
Dec 23, 2019 | 5.002 | 5.403 | 4.992 | 5.403 | 3,758,379 | +0.42(+8.45%) |
Dec 20, 2019 | 5.117 | 5.126 | 4.983 | 4.983 | 3,673,819 | -0.12(-2.43%) |
Dec 19, 2019 | 5.174 | 5.193 | 5.050 | 5.107 | 2,942,718 | -0.06(-1.11%) |
Dec 18, 2019 | 5.145 | 5.203 | 5.059 | 5.164 | 3,002,178 | +0.08(+1.50%) |
Dec 17, 2019 | 5.126 | 5.241 | 5.088 | 5.088 | 2,306,809 | -0.02(-0.37%) |
Dec 16, 2019 | 5.164 | 5.289 | 5.050 | 5.107 | 2,555,762 | -0.06(-1.11%) |
Dec 13, 2019 | 5.145 | 5.250 | 5.136 | 5.164 | 2,573,608 | -0.03(-0.55%) |
Dec 12, 2019 | 5.365 | 5.403 | 5.164 | 5.193 | 1,913,374 | -0.13(-2.51%) |
Dec 11, 2019 | 5.174 | 5.327 | 5.117 | 5.327 | 2,340,612 | +0.20(+3.92%) |
Dec 10, 2019 | 5.126 | 5.212 | 5.088 | 5.126 | 3,567,128 | +0.04(+0.75%) |
Dec 09, 2019 | 5.203 | 5.203 | 5.059 | 5.088 | 1,357,675 | -0.07(-1.30%) |
Dec 06, 2019 | 5.365 | 5.365 | 5.155 | 5.155 | 1,517,417 | -0.28(-5.11%) |
Dec 05, 2019 | 5.384 | 5.518 | 5.384 | 5.432 | 1,447,555 | +0.01(+0.18%) |
Dec 04, 2019 | 5.461 | 5.499 | 5.356 | 5.423 | 1,806,152 | -0.06(-1.05%) |
Dec 03, 2019 | 5.480 | 5.599 | 5.442 | 5.480 | 3,370,253 | +0.08(+1.41%) |
Dec 02, 2019 | 5.384 | 5.432 | 5.327 | 5.403 | 1,545,356 | -0.01(-0.18%) |
Nov 29, 2019 | 5.260 | 5.432 | 5.241 | 5.413 | 2,098,090 | +0.17(+3.28%) |
Nov 27, 2019 | 5.232 | 5.289 | 5.170 | 5.241 | 1,143,422 | -0.02(-0.36%) |
Nov 26, 2019 | 5.155 | 5.279 | 5.117 | 5.260 | 3,316,067 | +0.11(+2.23%) |
Nov 25, 2019 | 5.127 | 5.270 | 5.088 | 5.146 | 3,167,103 | -0.01(-0.19%) |
Nov 22, 2019 | 5.155 | 5.193 | 5.079 | 5.155 | 2,399,972 | +0.01(+0.19%) |
Nov 21, 2019 | 5.327 | 5.365 | 5.136 | 5.146 | 1,893,773 | -0.19(-3.58%) |
Nov 20, 2019 | 5.298 | 5.384 | 5.241 | 5.337 | 2,471,237 | +0.05(+0.90%) |
Nov 19, 2019 | 5.184 | 5.356 | 5.136 | 5.289 | 2,306,948 | +0.11(+2.03%) |
Nov 18, 2019 | 5.108 | 5.298 | 5.108 | 5.184 | 3,512,186 | +0.06(+1.12%) |
Nov 15, 2019 | 5.088 | 5.184 | 5.079 | 5.127 | 1,309,342 | +0.00(+0.00%) |
Nov 14, 2019 | 5.117 | 5.184 | 5.079 | 5.127 | 3,093,493 | +0.07(+1.32%) |
Nov 13, 2019 | 5.146 | 5.174 | 5.060 | 5.060 | 3,304,841 | -0.03(-0.56%) |
Nov 12, 2019 | 5.041 | 5.117 | 4.955 | 5.088 | 1,780,172 | +0.06(+1.14%) |
Nov 11, 2019 | 5.012 | 5.108 | 4.993 | 5.031 | 2,577,391 | +0.00(+0.00%) |
Nov 08, 2019 | 5.003 | 5.117 | 5.003 | 5.031 | 2,662,154 | -0.05(-0.94%) |
Nov 07, 2019 | 5.155 | 5.184 | 4.998 | 5.079 | 2,901,200 | -0.10(-1.84%) |
Nov 06, 2019 | 5.146 | 5.241 | 5.098 | 5.174 | 1,708,705 | +0.07(+1.31%) |
Nov 05, 2019 | 5.079 | 5.213 | 5.022 | 5.108 | 3,092,354 | -0.06(-1.11%) |
Nov 04, 2019 | 5.193 | 5.222 | 5.098 | 5.165 | 2,095,787 | -0.04(-0.73%) |
Nov 01, 2019 | 5.155 | 5.222 | 5.060 | 5.203 | 3,371,713 | +0.01(+0.18%) |
Oct 31, 2019 | 4.897 | 5.403 | 4.878 | 5.193 | 5,753,952 | +0.35(+7.30%) |
Oct 30, 2019 | 4.897 | 4.936 | 4.697 | 4.840 | 3,252,835 | -0.04(-0.78%) |
Oct 29, 2019 | 4.754 | 4.955 | 4.692 | 4.878 | 2,330,216 | +0.10(+2.00%) |
Oct 28, 2019 | 4.831 | 4.888 | 4.764 | 4.783 | 1,428,148 | -0.11(-2.15%) |
Oct 25, 2019 | 4.936 | 5.050 | 4.859 | 4.888 | 2,222,111 | +0.05(+0.99%) |
Oct 24, 2019 | 4.869 | 4.941 | 4.697 | 4.840 | 3,943,430 | -0.03(-0.59%) |
Oct 23, 2019 | 4.831 | 4.907 | 4.792 | 4.869 | 2,103,715 | +0.09(+1.80%) |
Oct 22, 2019 | 4.821 | 4.859 | 4.683 | 4.783 | 2,153,205 | +0.00(+0.00%) |
Oct 21, 2019 | 4.850 | 4.888 | 4.764 | 4.783 | 2,363,904 | -0.06(-1.18%) |
Oct 18, 2019 | 4.897 | 4.974 | 4.792 | 4.840 | 2,085,939 | -0.08(-1.55%) |
Oct 17, 2019 | 4.783 | 4.998 | 4.773 | 4.917 | 2,196,008 | +0.11(+2.39%) |
Oct 16, 2019 | 4.792 | 4.826 | 4.740 | 4.802 | 2,428,447 | +0.05(+1.00%) |
Oct 15, 2019 | 5.031 | 5.127 | 4.754 | 4.754 | 5,725,163 | -0.34(-6.74%) |
Oct 14, 2019 | 5.394 | 5.403 | 5.041 | 5.098 | 3,934,301 | -0.33(-6.15%) |
Oct 11, 2019 | 5.614 | 5.633 | 5.418 | 5.432 | 2,445,956 | -0.26(-4.53%) |
Oct 10, 2019 | 5.623 | 5.757 | 5.528 | 5.690 | 1,597,262 | +0.05(+0.85%) |
Oct 09, 2019 | 5.728 | 5.795 | 5.614 | 5.642 | 1,558,468 | -0.09(-1.50%) |
Oct 08, 2019 | 5.652 | 5.738 | 5.556 | 5.728 | 1,909,385 | +0.15(+2.74%) |
Oct 07, 2019 | 5.642 | 5.704 | 5.494 | 5.575 | 1,528,831 | -0.11(-2.01%) |
Oct 04, 2019 | 5.537 | 5.719 | 5.470 | 5.690 | 2,092,957 | +0.16(+2.94%) |
Oct 03, 2019 | 5.566 | 5.723 | 5.528 | 5.528 | 2,667,227 | -0.05(-0.86%) |
Oct 02, 2019 | 5.642 | 5.699 | 5.537 | 5.575 | 2,032,310 | +0.02(+0.34%) |