Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.265 | 5.265 | 4.896 | 4.932 | 17,615 | -0.33(-6.21%) |
Dec 30, 2019 | 5.038 | 5.265 | 5.007 | 5.258 | 21,299 | +0.36(+7.29%) |
Dec 27, 2019 | 4.887 | 4.992 | 4.887 | 4.901 | 6,399 | -0.05(-0.95%) |
Dec 26, 2019 | 4.922 | 5.063 | 4.880 | 4.948 | 17,244 | +0.03(+0.64%) |
Dec 24, 2019 | 4.753 | 4.957 | 4.753 | 4.916 | 5,831 | +0.16(+3.43%) |
Dec 23, 2019 | 4.746 | 4.767 | 4.605 | 4.753 | 18,760 | +0.01(+0.15%) |
Dec 20, 2019 | 4.852 | 4.922 | 4.641 | 4.746 | 13,653 | -0.06(-1.17%) |
Dec 19, 2019 | 4.704 | 4.922 | 4.633 | 4.802 | 9,597 | +0.18(+3.97%) |
Dec 18, 2019 | 4.486 | 4.672 | 4.486 | 4.619 | 5,627 | +0.05(+1.00%) |
Dec 17, 2019 | 4.563 | 4.697 | 4.508 | 4.573 | 10,309 | +0.03(+0.60%) |
Dec 16, 2019 | 4.542 | 4.584 | 4.486 | 4.546 | 12,508 | +0.06(+1.33%) |
Dec 13, 2019 | 4.781 | 4.847 | 4.472 | 4.486 | 22,328 | -0.33(-6.86%) |
Dec 12, 2019 | 4.641 | 4.855 | 4.641 | 4.816 | 17,588 | +0.07(+1.48%) |
Dec 11, 2019 | 4.760 | 4.832 | 4.711 | 4.746 | 9,762 | -0.03(-0.58%) |
Dec 10, 2019 | 5.132 | 5.132 | 4.655 | 4.774 | 12,222 | -0.22(-4.37%) |
Dec 09, 2019 | 4.852 | 4.998 | 4.852 | 4.992 | 3,443 | +0.09(+1.87%) |
Dec 06, 2019 | 4.887 | 5.224 | 4.725 | 4.901 | 32,711 | +0.01(+0.14%) |
Dec 05, 2019 | 4.992 | 4.992 | 4.725 | 4.894 | 11,421 | -0.01(-0.29%) |
Dec 04, 2019 | 4.908 | 4.943 | 4.905 | 4.908 | 5,616 | -0.13(-2.64%) |
Dec 03, 2019 | 5.042 | 5.224 | 5.041 | 5.041 | 11,656 | -0.10(-1.85%) |
Dec 02, 2019 | 5.063 | 5.136 | 5.013 | 5.136 | 6,796 | +0.01(+0.12%) |
Nov 29, 2019 | 5.027 | 5.273 | 5.027 | 5.130 | 6,257 | +0.14(+2.76%) |
Nov 27, 2019 | 4.812 | 4.992 | 4.805 | 4.992 | 15,786 | -0.00(-0.05%) |
Nov 26, 2019 | 5.064 | 5.068 | 4.911 | 4.995 | 23,287 | -0.09(-1.84%) |
Nov 25, 2019 | 4.799 | 5.215 | 4.533 | 5.088 | 11,249 | -0.29(-5.41%) |
Nov 22, 2019 | 4.526 | 5.379 | 4.526 | 5.379 | 50,463 | +0.84(+18.44%) |
Nov 21, 2019 | 4.897 | 4.911 | 4.396 | 4.542 | 23,113 | -0.22(-4.53%) |
Nov 20, 2019 | 4.547 | 4.824 | 4.547 | 4.757 | 5,722 | +0.25(+5.43%) |
Nov 19, 2019 | 4.778 | 4.818 | 4.512 | 4.512 | 10,764 | -0.27(-5.56%) |
Nov 18, 2019 | 5.148 | 5.337 | 4.722 | 4.778 | 3,123 | -0.01(-0.15%) |
Nov 15, 2019 | 4.813 | 5.030 | 4.757 | 4.785 | 3,430 | +0.06(+1.33%) |
Nov 14, 2019 | 5.071 | 5.071 | 4.589 | 4.722 | 45,644 | -0.34(-6.77%) |
Nov 13, 2019 | 4.935 | 5.071 | 4.935 | 5.064 | 4,024 | +0.05(+0.98%) |
Nov 12, 2019 | 5.155 | 5.155 | 4.750 | 5.015 | 8,245 | +0.10(+2.14%) |
Nov 11, 2019 | 4.981 | 5.135 | 4.898 | 4.911 | 6,443 | -0.17(-3.44%) |
Nov 08, 2019 | 5.631 | 5.631 | 4.922 | 5.085 | 16,440 | -0.41(-7.51%) |
Nov 07, 2019 | 5.449 | 5.666 | 5.393 | 5.498 | 8,550 | +0.04(+0.77%) |
Nov 06, 2019 | 5.694 | 5.694 | 5.351 | 5.456 | 9,616 | -0.16(-2.86%) |
Nov 05, 2019 | 5.589 | 5.939 | 5.589 | 5.617 | 14,658 | +0.23(+4.29%) |
Nov 04, 2019 | 5.463 | 5.771 | 5.386 | 5.386 | 15,675 | -0.10(-1.91%) |
Nov 01, 2019 | 5.519 | 5.648 | 5.477 | 5.491 | 8,434 | -0.18(-3.11%) |
Oct 31, 2019 | 5.701 | 5.729 | 5.526 | 5.667 | 9,016 | -0.06(-0.97%) |
Oct 30, 2019 | 5.708 | 5.911 | 5.708 | 5.723 | 7,415 | +0.01(+0.22%) |
Oct 29, 2019 | 5.641 | 6.212 | 5.536 | 5.710 | 36,502 | +0.23(+4.11%) |
Oct 28, 2019 | 5.641 | 5.641 | 5.472 | 5.485 | 5,861 | +0.12(+2.29%) |
Oct 25, 2019 | 5.390 | 5.390 | 5.292 | 5.362 | 13,211 | -0.06(-1.09%) |
Oct 24, 2019 | 5.432 | 5.489 | 5.320 | 5.421 | 4,756 | -0.10(-1.82%) |
Oct 23, 2019 | 5.571 | 5.581 | 5.389 | 5.521 | 14,262 | -0.06(-1.13%) |
Oct 22, 2019 | 5.536 | 5.590 | 5.292 | 5.585 | 7,065 | +0.01(+0.25%) |
Oct 21, 2019 | 5.432 | 5.571 | 5.235 | 5.571 | 18,051 | +0.02(+0.38%) |
Oct 18, 2019 | 5.606 | 5.704 | 5.550 | 5.550 | 8,616 | -0.10(-1.85%) |
Oct 17, 2019 | 5.770 | 5.770 | 5.578 | 5.654 | 6,673 | -0.12(-2.05%) |
Oct 16, 2019 | 5.557 | 5.780 | 5.557 | 5.773 | 2,537 | +0.09(+1.61%) |
Oct 15, 2019 | 5.780 | 5.780 | 5.578 | 5.681 | 6,022 | -0.10(-1.71%) |
Oct 14, 2019 | 5.654 | 5.780 | 5.571 | 5.780 | 3,078 | +0.13(+2.21%) |
Oct 11, 2019 | 5.578 | 6.462 | 5.439 | 5.655 | 67,924 | -0.08(-1.42%) |
Oct 10, 2019 | 5.641 | 5.752 | 5.237 | 5.736 | 25,334 | -0.11(-1.93%) |
Oct 09, 2019 | 5.654 | 5.849 | 5.501 | 5.849 | 5,561 | +0.06(+1.08%) |
Oct 08, 2019 | 5.724 | 5.852 | 5.602 | 5.787 | 4,138 | +0.11(+1.96%) |
Oct 07, 2019 | 5.815 | 5.815 | 5.530 | 5.675 | 8,718 | -0.14(-2.40%) |
Oct 04, 2019 | 5.870 | 5.996 | 5.571 | 5.815 | 13,929 | -0.01(-0.12%) |
Oct 03, 2019 | 5.940 | 5.940 | 5.668 | 5.822 | 7,118 | +0.04(+0.70%) |
Oct 02, 2019 | 5.682 | 6.003 | 5.480 | 5.781 | 10,306 | +0.32(+5.90%) |