Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.301 | 5.301 | 4.929 | 4.965 | 17,497 | -0.33(-6.21%) |
Dec 30, 2019 | 5.072 | 5.301 | 5.041 | 5.294 | 21,156 | +0.36(+7.29%) |
Dec 27, 2019 | 4.920 | 5.026 | 4.920 | 4.934 | 6,357 | -0.05(-0.95%) |
Dec 26, 2019 | 4.955 | 5.097 | 4.913 | 4.981 | 17,128 | +0.03(+0.64%) |
Dec 24, 2019 | 4.785 | 4.991 | 4.785 | 4.950 | 5,791 | +0.16(+3.43%) |
Dec 23, 2019 | 4.778 | 4.799 | 4.637 | 4.785 | 18,634 | +0.01(+0.15%) |
Dec 20, 2019 | 4.884 | 4.955 | 4.672 | 4.778 | 13,561 | -0.06(-1.17%) |
Dec 19, 2019 | 4.736 | 4.955 | 4.665 | 4.835 | 9,532 | +0.18(+3.97%) |
Dec 18, 2019 | 4.516 | 4.704 | 4.516 | 4.650 | 5,589 | +0.05(+1.00%) |
Dec 17, 2019 | 4.594 | 4.729 | 4.539 | 4.604 | 10,240 | +0.03(+0.60%) |
Dec 16, 2019 | 4.573 | 4.615 | 4.516 | 4.576 | 12,424 | +0.06(+1.33%) |
Dec 13, 2019 | 4.814 | 4.879 | 4.502 | 4.516 | 22,179 | -0.33(-6.86%) |
Dec 12, 2019 | 4.672 | 4.888 | 4.672 | 4.849 | 17,470 | +0.07(+1.48%) |
Dec 11, 2019 | 4.792 | 4.865 | 4.743 | 4.778 | 9,696 | -0.03(-0.58%) |
Dec 10, 2019 | 5.167 | 5.167 | 4.686 | 4.806 | 12,140 | -0.22(-4.37%) |
Dec 09, 2019 | 4.884 | 5.032 | 4.884 | 5.026 | 3,420 | +0.09(+1.87%) |
Dec 06, 2019 | 4.920 | 5.260 | 4.757 | 4.934 | 32,491 | +0.01(+0.14%) |
Dec 05, 2019 | 5.026 | 5.026 | 4.757 | 4.927 | 11,345 | -0.01(-0.29%) |
Dec 04, 2019 | 4.941 | 4.977 | 4.938 | 4.941 | 5,578 | -0.13(-2.64%) |
Dec 03, 2019 | 5.076 | 5.259 | 5.075 | 5.075 | 11,578 | -0.10(-1.85%) |
Dec 02, 2019 | 5.097 | 5.171 | 5.047 | 5.171 | 6,751 | +0.01(+0.12%) |
Nov 29, 2019 | 5.061 | 5.309 | 5.061 | 5.165 | 6,215 | +0.14(+2.76%) |
Nov 27, 2019 | 4.845 | 5.026 | 4.838 | 5.026 | 15,680 | -0.00(-0.05%) |
Nov 26, 2019 | 5.099 | 5.102 | 4.944 | 5.028 | 23,131 | -0.09(-1.84%) |
Nov 25, 2019 | 4.831 | 5.250 | 4.563 | 5.123 | 11,173 | -0.29(-5.41%) |
Nov 22, 2019 | 4.556 | 5.416 | 4.556 | 5.416 | 50,125 | +0.84(+18.44%) |
Nov 21, 2019 | 4.930 | 4.944 | 4.425 | 4.572 | 22,958 | -0.22(-4.53%) |
Nov 20, 2019 | 4.578 | 4.856 | 4.578 | 4.789 | 5,684 | +0.25(+5.43%) |
Nov 19, 2019 | 4.810 | 4.851 | 4.542 | 4.542 | 10,692 | -0.27(-5.56%) |
Nov 18, 2019 | 5.183 | 5.373 | 4.754 | 4.810 | 3,102 | -0.01(-0.15%) |
Nov 15, 2019 | 4.845 | 5.064 | 4.789 | 4.817 | 3,407 | +0.06(+1.33%) |
Nov 14, 2019 | 5.106 | 5.106 | 4.620 | 4.754 | 45,338 | -0.35(-6.77%) |
Nov 13, 2019 | 4.969 | 5.106 | 4.969 | 5.099 | 3,997 | +0.05(+0.98%) |
Nov 12, 2019 | 5.190 | 5.190 | 4.782 | 5.049 | 8,190 | +0.11(+2.14%) |
Nov 11, 2019 | 5.014 | 5.170 | 4.931 | 4.944 | 6,399 | -0.18(-3.44%) |
Nov 08, 2019 | 5.669 | 5.669 | 4.955 | 5.120 | 16,329 | -0.42(-7.51%) |
Nov 07, 2019 | 5.486 | 5.704 | 5.430 | 5.535 | 8,492 | +0.04(+0.77%) |
Nov 06, 2019 | 5.732 | 5.732 | 5.387 | 5.493 | 9,552 | -0.16(-2.86%) |
Nov 05, 2019 | 5.627 | 5.979 | 5.627 | 5.655 | 14,560 | +0.23(+4.29%) |
Nov 04, 2019 | 5.500 | 5.810 | 5.423 | 5.423 | 15,570 | -0.11(-1.91%) |
Nov 01, 2019 | 5.556 | 5.686 | 5.514 | 5.528 | 8,377 | -0.18(-3.11%) |
Oct 31, 2019 | 5.739 | 5.768 | 5.563 | 5.705 | 8,955 | -0.06(-0.97%) |
Oct 30, 2019 | 5.747 | 5.951 | 5.747 | 5.761 | 7,365 | +0.01(+0.22%) |
Oct 29, 2019 | 5.679 | 6.253 | 5.573 | 5.749 | 36,257 | +0.23(+4.11%) |
Oct 28, 2019 | 5.679 | 5.679 | 5.509 | 5.522 | 5,822 | +0.12(+2.29%) |
Oct 25, 2019 | 5.426 | 5.426 | 5.328 | 5.398 | 13,122 | -0.06(-1.09%) |
Oct 24, 2019 | 5.468 | 5.526 | 5.356 | 5.458 | 4,724 | -0.10(-1.82%) |
Oct 23, 2019 | 5.608 | 5.619 | 5.425 | 5.559 | 14,167 | -0.06(-1.13%) |
Oct 22, 2019 | 5.573 | 5.628 | 5.328 | 5.622 | 7,017 | +0.01(+0.25%) |
Oct 21, 2019 | 5.468 | 5.608 | 5.270 | 5.608 | 17,929 | +0.02(+0.38%) |
Oct 18, 2019 | 5.644 | 5.743 | 5.587 | 5.587 | 8,558 | -0.11(-1.85%) |
Oct 17, 2019 | 5.809 | 5.809 | 5.615 | 5.693 | 6,628 | -0.12(-2.05%) |
Oct 16, 2019 | 5.594 | 5.819 | 5.594 | 5.812 | 2,520 | +0.09(+1.61%) |
Oct 15, 2019 | 5.819 | 5.819 | 5.615 | 5.719 | 5,982 | -0.10(-1.71%) |
Oct 14, 2019 | 5.693 | 5.819 | 5.608 | 5.819 | 3,058 | +0.13(+2.21%) |
Oct 11, 2019 | 5.615 | 6.506 | 5.475 | 5.693 | 67,469 | -0.08(-1.42%) |
Oct 10, 2019 | 5.679 | 5.791 | 5.272 | 5.775 | 25,164 | -0.11(-1.93%) |
Oct 09, 2019 | 5.693 | 5.889 | 5.538 | 5.889 | 5,524 | +0.06(+1.08%) |
Oct 08, 2019 | 5.763 | 5.892 | 5.640 | 5.826 | 4,110 | +0.11(+1.96%) |
Oct 07, 2019 | 5.854 | 5.854 | 5.568 | 5.714 | 8,659 | -0.14(-2.40%) |
Oct 04, 2019 | 5.910 | 6.036 | 5.608 | 5.854 | 13,836 | -0.01(-0.12%) |
Oct 03, 2019 | 5.980 | 5.980 | 5.706 | 5.861 | 7,070 | +0.04(+0.70%) |
Oct 02, 2019 | 5.721 | 6.043 | 5.517 | 5.820 | 10,237 | +0.32(+5.90%) |