Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.070 | 5.140 | 5.020 | 5.090 | 571,100 | +0.01(+0.20%) |
Dec 30, 2019 | 5.050 | 5.220 | 4.940 | 5.080 | 789,443 | +0.02(+0.40%) |
Dec 27, 2019 | 5.130 | 5.145 | 5.045 | 5.060 | 599,900 | -0.09(-1.75%) |
Dec 26, 2019 | 5.440 | 5.450 | 5.105 | 5.150 | 959,591 | -0.27(-4.98%) |
Dec 24, 2019 | 5.620 | 5.620 | 5.280 | 5.420 | 766,900 | -0.25(-4.41%) |
Dec 23, 2019 | 5.750 | 6.370 | 5.370 | 5.670 | 6,090,983 | +0.50(+9.67%) |
Dec 20, 2019 | 5.250 | 5.290 | 5.120 | 5.170 | 2,900,300 | -0.07(-1.34%) |
Dec 19, 2019 | 5.320 | 5.340 | 5.200 | 5.240 | 335,857 | -0.07(-1.32%) |
Dec 18, 2019 | 5.210 | 5.330 | 5.130 | 5.310 | 363,233 | +0.14(+2.71%) |
Dec 17, 2019 | 5.130 | 5.185 | 5.020 | 5.170 | 350,296 | +0.08(+1.57%) |
Dec 16, 2019 | 5.060 | 5.220 | 5.010 | 5.090 | 532,292 | +0.08(+1.60%) |
Dec 13, 2019 | 5.090 | 5.180 | 4.980 | 5.010 | 481,700 | -0.13(-2.53%) |
Dec 12, 2019 | 5.010 | 5.225 | 4.990 | 5.140 | 502,099 | +0.10(+1.98%) |
Dec 11, 2019 | 4.950 | 5.070 | 4.940 | 5.040 | 746,693 | +0.07(+1.41%) |
Dec 10, 2019 | 4.960 | 5.040 | 4.950 | 4.970 | 534,995 | -0.02(-0.40%) |
Dec 09, 2019 | 5.110 | 5.120 | 4.950 | 4.990 | 641,974 | -0.13(-2.54%) |
Dec 06, 2019 | 5.040 | 5.170 | 5.040 | 5.120 | 590,600 | +0.13(+2.61%) |
Dec 05, 2019 | 5.010 | 5.105 | 4.955 | 4.990 | 755,437 | -0.02(-0.40%) |
Dec 04, 2019 | 5.030 | 5.050 | 4.980 | 5.010 | 599,244 | +0.01(+0.20%) |
Dec 03, 2019 | 4.990 | 5.090 | 4.940 | 5.000 | 715,389 | -0.02(-0.40%) |
Dec 02, 2019 | 5.280 | 5.280 | 5.000 | 5.020 | 549,645 | -0.20(-3.83%) |
Nov 29, 2019 | 5.250 | 5.315 | 5.190 | 5.220 | 265,800 | -0.07(-1.32%) |
Nov 27, 2019 | 5.340 | 5.393 | 5.280 | 5.290 | 350,000 | -0.04(-0.75%) |
Nov 26, 2019 | 5.400 | 5.440 | 5.310 | 5.330 | 342,098 | -0.08(-1.48%) |
Nov 25, 2019 | 5.200 | 5.460 | 5.200 | 5.410 | 507,295 | +0.19(+3.64%) |
Nov 22, 2019 | 5.190 | 5.250 | 5.130 | 5.220 | 215,700 | +0.03(+0.58%) |
Nov 21, 2019 | 5.430 | 5.457 | 5.180 | 5.190 | 334,847 | -0.20(-3.71%) |
Nov 20, 2019 | 5.740 | 5.835 | 5.340 | 5.390 | 740,194 | -0.39(-6.75%) |
Nov 19, 2019 | 5.710 | 5.900 | 5.690 | 5.780 | 338,225 | +0.10(+1.76%) |
Nov 18, 2019 | 5.700 | 5.750 | 5.580 | 5.680 | 244,855 | -0.08(-1.39%) |
Nov 15, 2019 | 5.900 | 5.900 | 5.720 | 5.760 | 310,200 | -0.09(-1.54%) |
Nov 14, 2019 | 5.890 | 5.930 | 5.730 | 5.850 | 419,964 | -0.05(-0.85%) |
Nov 13, 2019 | 5.710 | 5.960 | 5.665 | 5.900 | 521,078 | +0.13(+2.25%) |
Nov 12, 2019 | 5.570 | 5.840 | 5.570 | 5.770 | 578,325 | +0.14(+2.49%) |
Nov 11, 2019 | 6.070 | 6.100 | 5.580 | 5.630 | 579,261 | -0.40(-6.63%) |
Nov 08, 2019 | 5.970 | 6.220 | 5.940 | 6.030 | 1,126,500 | +0.01(+0.17%) |
Nov 07, 2019 | 5.860 | 6.080 | 5.860 | 6.020 | 1,128,344 | +0.12(+2.12%) |
Nov 06, 2019 | 5.970 | 6.070 | 5.860 | 5.895 | 898,419 | -0.08(-1.26%) |
Nov 05, 2019 | 5.860 | 5.990 | 5.690 | 5.970 | 1,912,247 | +0.11(+1.88%) |
Nov 04, 2019 | 5.630 | 5.880 | 5.600 | 5.860 | 2,049,393 | +0.22(+3.90%) |
Nov 01, 2019 | 5.350 | 5.640 | 5.260 | 5.640 | 1,649,700 | +0.33(+6.21%) |
Oct 31, 2019 | 5.260 | 5.420 | 5.180 | 5.310 | 594,735 | +0.02(+0.38%) |
Oct 30, 2019 | 5.240 | 5.290 | 5.170 | 5.290 | 509,515 | +0.06(+1.15%) |
Oct 29, 2019 | 5.030 | 5.270 | 5.000 | 5.230 | 862,745 | +0.14(+2.75%) |
Oct 28, 2019 | 4.980 | 5.160 | 4.980 | 5.090 | 769,563 | +0.11(+2.21%) |
Oct 25, 2019 | 4.870 | 5.100 | 4.850 | 4.980 | 624,300 | +0.11(+2.26%) |
Oct 24, 2019 | 4.830 | 4.940 | 4.740 | 4.870 | 809,260 | +0.06(+1.25%) |
Oct 23, 2019 | 5.050 | 5.120 | 4.790 | 4.810 | 810,905 | -0.24(-4.75%) |
Oct 22, 2019 | 5.070 | 5.140 | 5.005 | 5.050 | 835,611 | -0.01(-0.20%) |
Oct 21, 2019 | 4.870 | 5.110 | 4.860 | 5.060 | 749,811 | +0.21(+4.33%) |
Oct 18, 2019 | 4.920 | 4.960 | 4.825 | 4.850 | 661,100 | -0.10(-2.02%) |
Oct 17, 2019 | 5.060 | 5.152 | 4.930 | 4.950 | 735,383 | -0.09(-1.79%) |
Oct 16, 2019 | 5.070 | 5.140 | 5.010 | 5.040 | 1,150,225 | -0.03(-0.59%) |
Oct 15, 2019 | 5.170 | 5.200 | 5.060 | 5.070 | 681,721 | -0.08(-1.55%) |
Oct 14, 2019 | 5.140 | 5.300 | 5.060 | 5.150 | 784,820 | -0.03(-0.58%) |
Oct 11, 2019 | 5.160 | 5.320 | 5.100 | 5.180 | 1,246,900 | +0.11(+2.17%) |
Oct 10, 2019 | 4.840 | 5.240 | 4.810 | 5.070 | 986,332 | +0.23(+4.75%) |
Oct 09, 2019 | 5.050 | 5.190 | 4.750 | 4.840 | 1,060,203 | -0.15(-3.01%) |
Oct 08, 2019 | 5.180 | 5.270 | 4.850 | 4.990 | 1,554,232 | -0.27(-5.13%) |
Oct 07, 2019 | 5.630 | 5.720 | 5.260 | 5.260 | 1,461,128 | -0.41(-7.23%) |
Oct 04, 2019 | 5.700 | 5.800 | 5.590 | 5.670 | 2,409,200 | -0.07(-1.22%) |
Oct 03, 2019 | 5.430 | 5.870 | 4.960 | 5.740 | 5,502,463 | +0.24(+4.36%) |
Oct 02, 2019 | 4.750 | 5.620 | 4.580 | 5.500 | 10,380,021 | +0.55(+11.11%) |