Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.890 | 5.000 | 4.840 | 4.950 | 21,800 | -0.01(-0.20%) |
Dec 30, 2019 | 5.000 | 5.091 | 4.883 | 4.960 | 16,071 | -0.04(-0.80%) |
Dec 27, 2019 | 4.850 | 5.030 | 4.810 | 5.000 | 33,400 | +0.10(+2.04%) |
Dec 26, 2019 | 4.880 | 4.900 | 4.880 | 4.900 | 2,973 | -0.03(-0.61%) |
Dec 24, 2019 | 4.850 | 4.930 | 4.850 | 4.930 | 1,200 | +0.04(+0.82%) |
Dec 23, 2019 | 4.920 | 4.975 | 4.870 | 4.890 | 7,631 | -0.07(-1.41%) |
Dec 20, 2019 | 4.950 | 5.030 | 4.920 | 4.960 | 9,600 | +0.03(+0.61%) |
Dec 19, 2019 | 4.990 | 5.100 | 4.930 | 4.930 | 8,396 | -0.10(-1.99%) |
Dec 18, 2019 | 4.990 | 5.030 | 4.990 | 5.030 | 5,755 | +0.03(+0.60%) |
Dec 17, 2019 | 5.040 | 5.120 | 5.000 | 5.000 | 13,758 | -0.12(-2.25%) |
Dec 16, 2019 | 5.070 | 5.175 | 5.036 | 5.115 | 15,617 | +0.00(+0.10%) |
Dec 13, 2019 | 4.960 | 5.350 | 4.960 | 5.110 | 66,400 | +0.11(+2.20%) |
Dec 12, 2019 | 5.100 | 5.110 | 5.000 | 5.000 | 35,027 | +0.02(+0.40%) |
Dec 11, 2019 | 5.150 | 5.251 | 4.970 | 4.980 | 41,309 | -0.23(-4.41%) |
Dec 10, 2019 | 5.100 | 5.317 | 5.100 | 5.210 | 13,698 | +0.03(+0.58%) |
Dec 09, 2019 | 5.030 | 5.200 | 5.030 | 5.180 | 12,923 | +0.09(+1.77%) |
Dec 06, 2019 | 5.050 | 5.175 | 5.050 | 5.090 | 8,100 | +0.04(+0.79%) |
Dec 05, 2019 | 5.210 | 5.220 | 5.050 | 5.050 | 17,759 | -0.20(-3.81%) |
Dec 04, 2019 | 4.730 | 5.320 | 4.730 | 5.250 | 68,217 | +0.70(+15.38%) |
Dec 03, 2019 | 5.750 | 5.750 | 4.550 | 4.550 | 74,977 | -1.33(-22.62%) |
Dec 02, 2019 | 5.600 | 6.000 | 5.580 | 5.880 | 43,253 | +0.23(+4.07%) |
Nov 29, 2019 | 5.610 | 5.880 | 5.510 | 5.650 | 31,500 | +0.02(+0.36%) |
Nov 27, 2019 | 4.890 | 5.692 | 4.890 | 5.630 | 45,500 | +0.73(+14.90%) |
Nov 26, 2019 | 5.140 | 5.290 | 4.900 | 4.900 | 58,467 | -0.20(-3.92%) |
Nov 25, 2019 | 5.580 | 5.670 | 5.080 | 5.100 | 87,713 | -0.55(-9.73%) |
Nov 22, 2019 | 5.650 | 5.880 | 5.383 | 5.650 | 65,100 | +0.15(+2.73%) |
Nov 21, 2019 | 5.780 | 6.080 | 5.500 | 5.500 | 90,772 | -0.37(-6.30%) |
Nov 20, 2019 | 5.950 | 6.100 | 5.800 | 5.870 | 51,460 | -0.28(-4.55%) |
Nov 19, 2019 | 5.850 | 6.150 | 5.700 | 6.150 | 79,111 | +0.13(+2.16%) |
Nov 18, 2019 | 5.670 | 6.440 | 5.670 | 6.020 | 211,857 | +0.36(+6.36%) |
Nov 15, 2019 | 5.480 | 6.047 | 5.310 | 5.660 | 63,900 | -0.04(-0.70%) |
Nov 14, 2019 | 5.350 | 5.700 | 5.310 | 5.700 | 51,756 | +0.27(+4.88%) |
Nov 13, 2019 | 5.500 | 5.500 | 5.260 | 5.435 | 8,387 | -0.07(-1.18%) |
Nov 12, 2019 | 5.290 | 5.500 | 5.075 | 5.500 | 34,406 | +0.21(+3.97%) |
Nov 11, 2019 | 4.790 | 5.290 | 4.790 | 5.290 | 34,562 | +0.50(+10.44%) |
Nov 08, 2019 | 4.880 | 4.890 | 4.710 | 4.790 | 23,900 | -0.10(-2.04%) |
Nov 07, 2019 | 4.970 | 5.000 | 4.860 | 4.890 | 21,052 | -0.11(-2.20%) |
Nov 06, 2019 | 4.900 | 5.095 | 4.850 | 5.000 | 18,880 | +0.14(+2.88%) |
Nov 05, 2019 | 5.050 | 5.100 | 4.850 | 4.860 | 29,829 | -0.22(-4.33%) |
Nov 04, 2019 | 5.120 | 5.150 | 5.020 | 5.080 | 27,276 | -0.05(-0.97%) |
Nov 01, 2019 | 5.100 | 5.150 | 5.000 | 5.130 | 27,100 | +0.15(+3.01%) |
Oct 31, 2019 | 5.120 | 5.130 | 4.940 | 4.980 | 22,635 | +0.04(+0.81%) |
Oct 30, 2019 | 4.900 | 5.210 | 4.900 | 4.940 | 49,508 | -0.05(-1.00%) |
Oct 29, 2019 | 5.000 | 5.140 | 4.910 | 4.990 | 29,060 | -0.02(-0.40%) |
Oct 28, 2019 | 5.130 | 5.320 | 5.010 | 5.010 | 37,028 | -0.15(-2.91%) |
Oct 25, 2019 | 5.250 | 5.350 | 5.150 | 5.160 | 40,700 | -0.09(-1.71%) |
Oct 24, 2019 | 5.290 | 5.450 | 5.250 | 5.250 | 36,067 | -0.08(-1.50%) |
Oct 23, 2019 | 5.330 | 5.497 | 5.280 | 5.330 | 48,400 | -0.07(-1.30%) |
Oct 22, 2019 | 5.360 | 5.490 | 5.250 | 5.400 | 78,347 | +0.00(+0.00%) |
Oct 21, 2019 | 5.430 | 5.580 | 5.240 | 5.400 | 34,275 | -0.06(-1.10%) |
Oct 18, 2019 | 5.330 | 5.680 | 5.160 | 5.460 | 56,800 | +0.18(+3.41%) |
Oct 17, 2019 | 5.270 | 5.747 | 5.270 | 5.280 | 35,609 | -0.02(-0.38%) |
Oct 16, 2019 | 5.197 | 5.500 | 4.982 | 5.300 | 57,259 | +0.12(+2.32%) |
Oct 15, 2019 | 5.117 | 5.299 | 4.871 | 5.180 | 62,852 | +0.20(+4.02%) |
Oct 14, 2019 | 5.020 | 5.289 | 4.980 | 4.980 | 36,388 | -0.03(-0.60%) |
Oct 11, 2019 | 5.320 | 5.509 | 4.970 | 5.010 | 143,000 | -0.27(-5.11%) |
Oct 10, 2019 | 5.370 | 5.490 | 5.280 | 5.280 | 7,655 | -0.19(-3.47%) |
Oct 09, 2019 | 5.350 | 5.545 | 5.270 | 5.470 | 27,091 | +0.14(+2.63%) |
Oct 08, 2019 | 5.550 | 5.600 | 5.330 | 5.330 | 18,302 | -0.27(-4.82%) |
Oct 07, 2019 | 5.480 | 5.930 | 5.480 | 5.600 | 28,886 | +0.02(+0.36%) |
Oct 04, 2019 | 5.240 | 5.790 | 5.240 | 5.580 | 46,600 | +0.33(+6.29%) |
Oct 03, 2019 | 5.040 | 5.420 | 4.950 | 5.250 | 32,151 | +0.21(+4.17%) |
Oct 02, 2019 | 5.130 | 5.170 | 5.040 | 5.040 | 25,926 | -0.13(-2.51%) |