Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.730 | 5.816 | 5.663 | 5.758 | 1,635,441 | +0.05(+0.84%) |
Dec 30, 2019 | 5.538 | 5.749 | 5.529 | 5.711 | 2,019,879 | +0.17(+3.11%) |
Dec 27, 2019 | 5.672 | 5.711 | 5.529 | 5.538 | 2,636,840 | -0.16(-2.85%) |
Dec 26, 2019 | 5.720 | 5.806 | 5.634 | 5.701 | 1,611,238 | +0.07(+1.19%) |
Dec 24, 2019 | 5.481 | 5.634 | 5.443 | 5.634 | 1,072,173 | +0.23(+4.25%) |
Dec 23, 2019 | 5.003 | 5.405 | 4.993 | 5.405 | 3,757,593 | +0.42(+8.45%) |
Dec 20, 2019 | 5.118 | 5.127 | 4.984 | 4.984 | 3,673,051 | -0.12(-2.43%) |
Dec 19, 2019 | 5.175 | 5.194 | 5.051 | 5.108 | 2,942,103 | -0.06(-1.11%) |
Dec 18, 2019 | 5.146 | 5.204 | 5.060 | 5.165 | 3,001,550 | +0.08(+1.50%) |
Dec 17, 2019 | 5.127 | 5.242 | 5.089 | 5.089 | 2,306,327 | -0.02(-0.37%) |
Dec 16, 2019 | 5.165 | 5.290 | 5.051 | 5.108 | 2,555,228 | -0.06(-1.11%) |
Dec 13, 2019 | 5.146 | 5.252 | 5.137 | 5.165 | 2,573,070 | -0.03(-0.55%) |
Dec 12, 2019 | 5.366 | 5.405 | 5.165 | 5.194 | 1,912,974 | -0.13(-2.51%) |
Dec 11, 2019 | 5.175 | 5.328 | 5.118 | 5.328 | 2,340,123 | +0.20(+3.92%) |
Dec 10, 2019 | 5.127 | 5.213 | 5.089 | 5.127 | 3,566,382 | +0.04(+0.75%) |
Dec 09, 2019 | 5.204 | 5.204 | 5.060 | 5.089 | 1,357,392 | -0.07(-1.30%) |
Dec 06, 2019 | 5.366 | 5.366 | 5.156 | 5.156 | 1,517,100 | -0.28(-5.11%) |
Dec 05, 2019 | 5.385 | 5.519 | 5.385 | 5.433 | 1,447,252 | +0.01(+0.18%) |
Dec 04, 2019 | 5.462 | 5.500 | 5.357 | 5.424 | 1,805,775 | -0.06(-1.05%) |
Dec 03, 2019 | 5.481 | 5.600 | 5.443 | 5.481 | 3,369,548 | +0.08(+1.41%) |
Dec 02, 2019 | 5.386 | 5.433 | 5.328 | 5.405 | 1,545,032 | -0.01(-0.18%) |
Nov 29, 2019 | 5.261 | 5.433 | 5.242 | 5.414 | 2,097,651 | +0.17(+3.28%) |
Nov 27, 2019 | 5.233 | 5.290 | 5.171 | 5.242 | 1,143,183 | -0.02(-0.36%) |
Nov 26, 2019 | 5.156 | 5.280 | 5.118 | 5.261 | 3,315,374 | +0.11(+2.23%) |
Nov 25, 2019 | 5.128 | 5.271 | 5.090 | 5.147 | 3,166,440 | -0.01(-0.19%) |
Nov 22, 2019 | 5.156 | 5.195 | 5.080 | 5.156 | 2,399,470 | +0.01(+0.19%) |
Nov 21, 2019 | 5.328 | 5.366 | 5.137 | 5.147 | 1,893,376 | -0.19(-3.58%) |
Nov 20, 2019 | 5.300 | 5.386 | 5.242 | 5.338 | 2,470,720 | +0.05(+0.90%) |
Nov 19, 2019 | 5.185 | 5.357 | 5.137 | 5.290 | 2,306,465 | +0.11(+2.03%) |
Nov 18, 2019 | 5.109 | 5.300 | 5.109 | 5.185 | 3,511,451 | +0.06(+1.12%) |
Nov 15, 2019 | 5.090 | 5.185 | 5.080 | 5.128 | 1,309,068 | +0.00(+0.00%) |
Nov 14, 2019 | 5.118 | 5.185 | 5.080 | 5.128 | 3,092,846 | +0.07(+1.32%) |
Nov 13, 2019 | 5.147 | 5.175 | 5.061 | 5.061 | 3,304,150 | -0.03(-0.56%) |
Nov 12, 2019 | 5.042 | 5.118 | 4.956 | 5.090 | 1,779,800 | +0.06(+1.14%) |
Nov 11, 2019 | 5.013 | 5.109 | 4.994 | 5.032 | 2,576,852 | +0.00(+0.00%) |
Nov 08, 2019 | 5.004 | 5.118 | 5.004 | 5.032 | 2,661,598 | -0.05(-0.94%) |
Nov 07, 2019 | 5.156 | 5.185 | 4.999 | 5.080 | 2,900,593 | -0.10(-1.85%) |
Nov 06, 2019 | 5.147 | 5.242 | 5.099 | 5.175 | 1,708,347 | +0.07(+1.31%) |
Nov 05, 2019 | 5.080 | 5.214 | 5.023 | 5.109 | 3,091,707 | -0.06(-1.11%) |
Nov 04, 2019 | 5.195 | 5.223 | 5.099 | 5.166 | 2,095,349 | -0.04(-0.73%) |
Nov 01, 2019 | 5.156 | 5.223 | 5.061 | 5.204 | 3,371,008 | +0.01(+0.18%) |
Oct 31, 2019 | 4.899 | 5.405 | 4.879 | 5.195 | 5,752,748 | +0.35(+7.30%) |
Oct 30, 2019 | 4.899 | 4.937 | 4.698 | 4.841 | 3,252,155 | -0.04(-0.78%) |
Oct 29, 2019 | 4.755 | 4.956 | 4.693 | 4.879 | 2,329,729 | +0.10(+2.00%) |
Oct 28, 2019 | 4.832 | 4.889 | 4.765 | 4.784 | 1,427,850 | -0.11(-2.15%) |
Oct 25, 2019 | 4.937 | 5.051 | 4.860 | 4.889 | 2,221,646 | +0.05(+0.99%) |
Oct 24, 2019 | 4.870 | 4.942 | 4.698 | 4.841 | 3,942,605 | -0.03(-0.59%) |
Oct 23, 2019 | 4.832 | 4.908 | 4.793 | 4.870 | 2,103,275 | +0.09(+1.80%) |
Oct 22, 2019 | 4.822 | 4.860 | 4.684 | 4.784 | 2,152,754 | +0.00(+0.00%) |
Oct 21, 2019 | 4.851 | 4.889 | 4.765 | 4.784 | 2,363,410 | -0.06(-1.18%) |
Oct 18, 2019 | 4.899 | 4.975 | 4.793 | 4.841 | 2,085,503 | -0.08(-1.55%) |
Oct 17, 2019 | 4.784 | 4.999 | 4.774 | 4.918 | 2,195,548 | +0.11(+2.39%) |
Oct 16, 2019 | 4.793 | 4.827 | 4.741 | 4.803 | 2,427,939 | +0.05(+1.00%) |
Oct 15, 2019 | 5.032 | 5.128 | 4.755 | 4.755 | 5,723,965 | -0.34(-6.74%) |
Oct 14, 2019 | 5.395 | 5.405 | 5.042 | 5.099 | 3,933,478 | -0.33(-6.15%) |
Oct 11, 2019 | 5.615 | 5.634 | 5.419 | 5.433 | 2,445,444 | -0.26(-4.53%) |
Oct 10, 2019 | 5.624 | 5.758 | 5.529 | 5.691 | 1,596,928 | +0.05(+0.85%) |
Oct 09, 2019 | 5.729 | 5.796 | 5.615 | 5.643 | 1,558,142 | -0.09(-1.50%) |
Oct 08, 2019 | 5.653 | 5.739 | 5.557 | 5.729 | 1,908,986 | +0.15(+2.74%) |
Oct 07, 2019 | 5.643 | 5.705 | 5.495 | 5.576 | 1,528,511 | -0.11(-2.01%) |
Oct 04, 2019 | 5.538 | 5.720 | 5.471 | 5.691 | 2,092,519 | +0.16(+2.94%) |
Oct 03, 2019 | 5.567 | 5.724 | 5.529 | 5.529 | 2,666,669 | -0.05(-0.86%) |
Oct 02, 2019 | 5.643 | 5.701 | 5.538 | 5.576 | 2,031,885 | +0.02(+0.34%) |