Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.050 | 5.120 | 4.810 | 4.970 | 19,200 | -0.12(-2.36%) |
Dec 30, 2019 | 4.950 | 5.135 | 4.890 | 5.090 | 8,987 | -0.02(-0.39%) |
Dec 27, 2019 | 4.980 | 5.190 | 4.760 | 5.110 | 24,600 | +0.11(+2.20%) |
Dec 26, 2019 | 5.250 | 5.250 | 4.850 | 5.000 | 22,936 | +0.08(+1.60%) |
Dec 24, 2019 | 5.083 | 5.089 | 4.720 | 4.921 | 4,400 | -0.03(-0.58%) |
Dec 23, 2019 | 4.850 | 4.990 | 4.605 | 4.950 | 9,991 | +0.20(+4.21%) |
Dec 20, 2019 | 4.950 | 4.990 | 4.750 | 4.750 | 2,600 | -0.05(-1.04%) |
Dec 19, 2019 | 4.800 | 4.985 | 4.580 | 4.800 | 21,413 | +0.00(+0.00%) |
Dec 18, 2019 | 5.390 | 5.390 | 4.800 | 4.800 | 11,509 | -0.53(-9.94%) |
Dec 17, 2019 | 5.250 | 5.500 | 5.150 | 5.330 | 16,044 | +0.08(+1.52%) |
Dec 16, 2019 | 5.263 | 5.377 | 5.250 | 5.250 | 1,274 | +0.00(+0.00%) |
Dec 13, 2019 | 5.290 | 5.325 | 5.250 | 5.250 | 3,200 | +0.05(+0.96%) |
Dec 12, 2019 | 5.410 | 5.420 | 5.200 | 5.200 | 10,585 | -0.12(-2.26%) |
Dec 11, 2019 | 5.460 | 5.460 | 5.080 | 5.320 | 17,229 | -0.08(-1.48%) |
Dec 10, 2019 | 5.074 | 5.520 | 5.074 | 5.400 | 45,875 | +0.39(+7.78%) |
Dec 09, 2019 | 4.950 | 5.090 | 4.950 | 5.010 | 14,844 | +0.13(+2.67%) |
Dec 06, 2019 | 5.100 | 5.100 | 4.820 | 4.880 | 5,900 | -0.10(-2.01%) |
Dec 05, 2019 | 5.020 | 5.090 | 4.980 | 4.980 | 2,486 | +0.01(+0.20%) |
Dec 04, 2019 | 5.025 | 5.093 | 4.870 | 4.970 | 23,737 | +0.07(+1.43%) |
Dec 03, 2019 | 5.040 | 5.040 | 4.810 | 4.900 | 10,183 | +0.09(+1.87%) |
Dec 02, 2019 | 4.860 | 5.000 | 4.800 | 4.810 | 25,098 | -0.04(-0.82%) |
Nov 29, 2019 | 4.670 | 4.850 | 4.560 | 4.850 | 15,400 | +0.11(+2.32%) |
Nov 27, 2019 | 4.700 | 4.745 | 4.650 | 4.740 | 3,300 | +0.14(+3.15%) |
Nov 26, 2019 | 4.920 | 4.939 | 4.580 | 4.595 | 13,811 | -0.21(-4.47%) |
Nov 25, 2019 | 4.893 | 4.975 | 4.810 | 4.810 | 10,463 | -0.03(-0.68%) |
Nov 22, 2019 | 4.800 | 5.000 | 4.750 | 4.843 | 10,400 | -0.05(-0.96%) |
Nov 21, 2019 | 5.010 | 5.010 | 4.810 | 4.890 | 11,412 | -0.20(-3.93%) |
Nov 20, 2019 | 4.920 | 5.130 | 4.900 | 5.090 | 8,233 | +0.14(+2.83%) |
Nov 19, 2019 | 4.970 | 5.130 | 4.900 | 4.950 | 6,622 | +0.01(+0.20%) |
Nov 18, 2019 | 5.069 | 5.069 | 4.800 | 4.940 | 10,247 | -0.07(-1.40%) |
Nov 15, 2019 | 5.100 | 5.228 | 5.010 | 5.010 | 10,500 | -0.07(-1.38%) |
Nov 14, 2019 | 5.316 | 5.327 | 5.030 | 5.080 | 6,135 | -0.20(-3.79%) |
Nov 13, 2019 | 5.550 | 5.550 | 5.070 | 5.280 | 10,878 | -0.31(-5.55%) |
Nov 12, 2019 | 5.550 | 5.600 | 5.550 | 5.590 | 20,337 | +0.04(+0.72%) |
Nov 11, 2019 | 5.550 | 5.830 | 5.550 | 5.550 | 6,008 | -0.04(-0.80%) |
Nov 08, 2019 | 5.610 | 5.660 | 5.550 | 5.595 | 5,200 | -0.39(-6.44%) |
Nov 07, 2019 | 5.920 | 5.980 | 5.920 | 5.980 | 620 | +0.09(+1.53%) |
Nov 06, 2019 | 5.617 | 5.950 | 5.599 | 5.890 | 5,303 | +0.28(+4.99%) |
Nov 05, 2019 | 5.681 | 5.681 | 5.570 | 5.610 | 1,414 | -0.09(-1.58%) |
Nov 04, 2019 | 5.760 | 5.770 | 5.600 | 5.700 | 10,630 | -0.04(-0.70%) |
Nov 01, 2019 | 6.220 | 6.220 | 5.650 | 5.740 | 23,600 | -0.23(-3.92%) |
Oct 31, 2019 | 6.030 | 6.030 | 5.952 | 5.974 | 1,938 | -0.08(-1.25%) |
Oct 30, 2019 | 6.020 | 6.050 | 6.020 | 6.050 | 2,270 | -0.23(-3.66%) |
Oct 29, 2019 | 6.062 | 6.280 | 6.060 | 6.280 | 3,561 | +0.14(+2.28%) |
Oct 28, 2019 | 6.260 | 6.270 | 6.140 | 6.140 | 938 | -0.05(-0.81%) |
Oct 25, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 100 | -0.01(-0.16%) |
Oct 24, 2019 | 6.250 | 6.261 | 6.190 | 6.200 | 2,209 | +0.03(+0.40%) |
Oct 23, 2019 | 6.250 | 6.250 | 6.175 | 6.175 | 1,618 | -0.04(-0.56%) |
Oct 22, 2019 | 6.250 | 6.266 | 6.210 | 6.210 | 4,063 | +0.05(+0.81%) |
Oct 21, 2019 | 5.690 | 6.160 | 5.690 | 6.160 | 6,100 | +0.41(+7.13%) |
Oct 18, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 700 | -0.05(-0.86%) |
Oct 17, 2019 | 5.760 | 5.907 | 5.760 | 5.800 | 1,180 | +0.10(+1.75%) |
Oct 16, 2019 | 5.791 | 5.791 | 5.700 | 5.700 | 2,950 | -0.08(-1.38%) |
Oct 15, 2019 | 5.670 | 5.900 | 5.550 | 5.780 | 26,735 | +0.01(+0.17%) |
Oct 14, 2019 | 5.860 | 5.900 | 5.770 | 5.770 | 1,212 | -0.08(-1.37%) |
Oct 11, 2019 | 5.891 | 5.891 | 5.550 | 5.850 | 8,600 | -0.02(-0.34%) |
Oct 10, 2019 | 5.840 | 6.180 | 5.603 | 5.870 | 12,092 | +0.08(+1.40%) |
Oct 09, 2019 | 5.750 | 6.055 | 5.750 | 5.789 | 8,543 | -0.01(-0.19%) |
Oct 08, 2019 | 5.690 | 6.200 | 5.685 | 5.800 | 32,947 | +0.19(+3.39%) |
Oct 07, 2019 | 5.770 | 5.890 | 5.510 | 5.610 | 12,293 | +0.06(+1.08%) |
Oct 04, 2019 | 5.900 | 6.120 | 5.300 | 5.550 | 27,400 | -0.49(-8.11%) |
Oct 03, 2019 | 5.730 | 6.170 | 5.730 | 6.040 | 8,425 | +0.45(+8.05%) |
Oct 02, 2019 | 5.560 | 5.800 | 5.550 | 5.590 | 7,405 | -0.05(-0.89%) |