Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.290 | 5.290 | 4.919 | 4.955 | 17,533 | -0.33(-6.21%) |
Dec 30, 2019 | 5.062 | 5.290 | 5.031 | 5.283 | 21,200 | +0.36(+7.29%) |
Dec 27, 2019 | 4.910 | 5.016 | 4.910 | 4.924 | 6,370 | -0.05(-0.95%) |
Dec 26, 2019 | 4.945 | 5.086 | 4.903 | 4.971 | 17,164 | +0.03(+0.64%) |
Dec 24, 2019 | 4.775 | 4.980 | 4.775 | 4.939 | 5,803 | +0.16(+3.43%) |
Dec 23, 2019 | 4.768 | 4.790 | 4.627 | 4.775 | 18,673 | +0.01(+0.15%) |
Dec 20, 2019 | 4.874 | 4.945 | 4.662 | 4.768 | 13,589 | -0.06(-1.17%) |
Dec 19, 2019 | 4.726 | 4.945 | 4.655 | 4.825 | 9,552 | +0.18(+3.97%) |
Dec 18, 2019 | 4.507 | 4.694 | 4.507 | 4.640 | 5,601 | +0.05(+1.00%) |
Dec 17, 2019 | 4.585 | 4.719 | 4.529 | 4.594 | 10,261 | +0.03(+0.60%) |
Dec 16, 2019 | 4.563 | 4.606 | 4.507 | 4.567 | 12,450 | +0.06(+1.33%) |
Dec 13, 2019 | 4.804 | 4.869 | 4.493 | 4.507 | 22,224 | -0.33(-6.86%) |
Dec 12, 2019 | 4.662 | 4.878 | 4.662 | 4.839 | 17,506 | +0.07(+1.48%) |
Dec 11, 2019 | 4.782 | 4.855 | 4.733 | 4.768 | 9,716 | -0.03(-0.58%) |
Dec 10, 2019 | 5.156 | 5.156 | 4.676 | 4.796 | 12,165 | -0.22(-4.37%) |
Dec 09, 2019 | 4.874 | 5.022 | 4.874 | 5.016 | 3,427 | +0.09(+1.87%) |
Dec 06, 2019 | 4.910 | 5.249 | 4.747 | 4.924 | 32,558 | +0.01(+0.14%) |
Dec 05, 2019 | 5.016 | 5.016 | 4.747 | 4.917 | 11,368 | -0.01(-0.29%) |
Dec 04, 2019 | 4.931 | 4.967 | 4.927 | 4.931 | 5,590 | -0.13(-2.64%) |
Dec 03, 2019 | 5.066 | 5.248 | 5.065 | 5.065 | 11,602 | -0.10(-1.85%) |
Dec 02, 2019 | 5.086 | 5.160 | 5.037 | 5.160 | 6,765 | +0.01(+0.12%) |
Nov 29, 2019 | 5.051 | 5.298 | 5.051 | 5.154 | 6,228 | +0.14(+2.76%) |
Nov 27, 2019 | 4.835 | 5.016 | 4.828 | 5.016 | 15,713 | -0.00(-0.05%) |
Nov 26, 2019 | 5.088 | 5.091 | 4.934 | 5.018 | 23,179 | -0.09(-1.84%) |
Nov 25, 2019 | 4.821 | 5.239 | 4.554 | 5.112 | 11,196 | -0.29(-5.41%) |
Nov 22, 2019 | 4.547 | 5.404 | 4.547 | 5.404 | 50,228 | +0.84(+18.44%) |
Nov 21, 2019 | 4.919 | 4.934 | 4.416 | 4.563 | 23,005 | -0.22(-4.53%) |
Nov 20, 2019 | 4.568 | 4.846 | 4.568 | 4.779 | 5,695 | +0.25(+5.43%) |
Nov 19, 2019 | 4.800 | 4.841 | 4.533 | 4.533 | 10,714 | -0.27(-5.56%) |
Nov 18, 2019 | 5.172 | 5.362 | 4.744 | 4.800 | 3,109 | -0.01(-0.15%) |
Nov 15, 2019 | 4.835 | 5.053 | 4.779 | 4.807 | 3,414 | +0.06(+1.33%) |
Nov 14, 2019 | 5.095 | 5.095 | 4.610 | 4.744 | 45,432 | -0.34(-6.77%) |
Nov 13, 2019 | 4.958 | 5.095 | 4.958 | 5.088 | 4,005 | +0.05(+0.98%) |
Nov 12, 2019 | 5.179 | 5.179 | 4.772 | 5.039 | 8,207 | +0.11(+2.14%) |
Nov 11, 2019 | 5.004 | 5.159 | 4.921 | 4.934 | 6,413 | -0.18(-3.44%) |
Nov 08, 2019 | 5.657 | 5.657 | 4.945 | 5.109 | 16,363 | -0.41(-7.51%) |
Nov 07, 2019 | 5.475 | 5.693 | 5.418 | 5.524 | 8,510 | +0.04(+0.77%) |
Nov 06, 2019 | 5.721 | 5.721 | 5.376 | 5.482 | 9,571 | -0.16(-2.86%) |
Nov 05, 2019 | 5.615 | 5.967 | 5.615 | 5.643 | 14,590 | +0.23(+4.29%) |
Nov 04, 2019 | 5.489 | 5.798 | 5.411 | 5.411 | 15,602 | -0.11(-1.91%) |
Nov 01, 2019 | 5.545 | 5.675 | 5.502 | 5.517 | 8,395 | -0.18(-3.11%) |
Oct 31, 2019 | 5.728 | 5.756 | 5.552 | 5.694 | 8,974 | -0.06(-0.97%) |
Oct 30, 2019 | 5.735 | 5.939 | 5.735 | 5.750 | 7,380 | +0.01(+0.22%) |
Oct 29, 2019 | 5.667 | 6.241 | 5.562 | 5.737 | 36,332 | +0.23(+4.11%) |
Oct 28, 2019 | 5.667 | 5.667 | 5.498 | 5.510 | 5,834 | +0.12(+2.29%) |
Oct 25, 2019 | 5.415 | 5.415 | 5.317 | 5.387 | 13,150 | -0.06(-1.09%) |
Oct 24, 2019 | 5.457 | 5.514 | 5.345 | 5.447 | 4,734 | -0.10(-1.82%) |
Oct 23, 2019 | 5.597 | 5.607 | 5.414 | 5.547 | 14,196 | -0.06(-1.13%) |
Oct 22, 2019 | 5.562 | 5.616 | 5.317 | 5.611 | 7,032 | +0.01(+0.25%) |
Oct 21, 2019 | 5.457 | 5.597 | 5.259 | 5.597 | 17,967 | +0.02(+0.38%) |
Oct 18, 2019 | 5.632 | 5.731 | 5.576 | 5.576 | 8,576 | -0.10(-1.85%) |
Oct 17, 2019 | 5.797 | 5.797 | 5.604 | 5.681 | 6,642 | -0.12(-2.05%) |
Oct 16, 2019 | 5.583 | 5.807 | 5.583 | 5.800 | 2,525 | +0.09(+1.61%) |
Oct 15, 2019 | 5.807 | 5.807 | 5.604 | 5.708 | 5,994 | -0.10(-1.71%) |
Oct 14, 2019 | 5.681 | 5.807 | 5.597 | 5.807 | 3,064 | +0.13(+2.21%) |
Oct 11, 2019 | 5.604 | 6.492 | 5.464 | 5.681 | 67,608 | -0.08(-1.42%) |
Oct 10, 2019 | 5.667 | 5.779 | 5.261 | 5.763 | 25,216 | -0.11(-1.93%) |
Oct 09, 2019 | 5.681 | 5.877 | 5.527 | 5.877 | 5,535 | +0.06(+1.08%) |
Oct 08, 2019 | 5.751 | 5.880 | 5.628 | 5.814 | 4,119 | +0.11(+1.96%) |
Oct 07, 2019 | 5.842 | 5.842 | 5.556 | 5.702 | 8,677 | -0.14(-2.40%) |
Oct 04, 2019 | 5.898 | 6.024 | 5.597 | 5.842 | 13,864 | -0.01(-0.12%) |
Oct 03, 2019 | 5.968 | 5.968 | 5.694 | 5.849 | 7,085 | +0.04(+0.70%) |
Oct 02, 2019 | 5.709 | 6.031 | 5.506 | 5.808 | 10,258 | +0.32(+5.90%) |