Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.860 | 6.060 | 5.830 | 5.960 | 167,300 | +0.08(+1.36%) |
Dec 30, 2019 | 6.220 | 6.290 | 5.790 | 5.880 | 248,182 | -0.28(-4.55%) |
Dec 27, 2019 | 6.140 | 6.320 | 6.120 | 6.160 | 478,300 | +0.07(+1.15%) |
Dec 26, 2019 | 5.900 | 6.180 | 5.850 | 6.090 | 267,640 | +0.22(+3.75%) |
Dec 24, 2019 | 5.860 | 5.940 | 5.739 | 5.870 | 63,100 | +0.07(+1.21%) |
Dec 23, 2019 | 5.550 | 6.010 | 5.460 | 5.800 | 299,767 | +0.18(+3.20%) |
Dec 20, 2019 | 5.550 | 5.750 | 5.520 | 5.620 | 959,400 | +0.15(+2.74%) |
Dec 19, 2019 | 5.910 | 5.970 | 5.440 | 5.470 | 327,342 | -0.44(-7.45%) |
Dec 18, 2019 | 5.830 | 6.040 | 5.830 | 5.910 | 295,847 | +0.05(+0.85%) |
Dec 17, 2019 | 5.790 | 5.880 | 5.580 | 5.860 | 176,844 | +0.08(+1.38%) |
Dec 16, 2019 | 5.610 | 5.870 | 5.610 | 5.780 | 166,174 | +0.13(+2.30%) |
Dec 13, 2019 | 5.600 | 5.690 | 5.510 | 5.650 | 102,800 | +0.05(+0.89%) |
Dec 12, 2019 | 5.820 | 5.860 | 5.520 | 5.600 | 101,066 | -0.20(-3.45%) |
Dec 11, 2019 | 5.620 | 5.890 | 5.516 | 5.800 | 172,207 | +0.24(+4.32%) |
Dec 10, 2019 | 5.380 | 5.700 | 5.370 | 5.560 | 141,762 | +0.13(+2.39%) |
Dec 09, 2019 | 5.320 | 5.540 | 5.310 | 5.430 | 99,641 | +0.05(+0.93%) |
Dec 06, 2019 | 5.400 | 5.500 | 5.320 | 5.380 | 78,000 | -0.01(-0.19%) |
Dec 05, 2019 | 5.400 | 5.470 | 5.300 | 5.390 | 133,861 | -0.08(-1.46%) |
Dec 04, 2019 | 5.400 | 5.510 | 5.200 | 5.470 | 180,022 | +0.12(+2.24%) |
Dec 03, 2019 | 5.730 | 5.730 | 5.350 | 5.350 | 249,021 | -0.51(-8.70%) |
Dec 02, 2019 | 6.130 | 6.130 | 5.820 | 5.860 | 165,537 | -0.23(-3.78%) |
Nov 29, 2019 | 6.060 | 6.115 | 6.010 | 6.090 | 77,400 | +0.03(+0.50%) |
Nov 27, 2019 | 5.760 | 6.100 | 5.720 | 6.060 | 309,000 | +0.26(+4.48%) |
Nov 26, 2019 | 5.680 | 5.950 | 5.640 | 5.800 | 262,751 | +0.13(+2.29%) |
Nov 25, 2019 | 5.570 | 5.700 | 5.460 | 5.670 | 146,631 | +0.14(+2.53%) |
Nov 22, 2019 | 5.700 | 5.740 | 5.470 | 5.530 | 114,200 | -0.18(-3.15%) |
Nov 21, 2019 | 5.770 | 5.810 | 5.590 | 5.710 | 151,449 | -0.04(-0.70%) |
Nov 20, 2019 | 5.900 | 5.940 | 5.705 | 5.750 | 208,932 | -0.05(-0.86%) |
Nov 19, 2019 | 5.720 | 5.830 | 5.640 | 5.800 | 176,260 | +0.08(+1.40%) |
Nov 18, 2019 | 5.550 | 5.800 | 5.450 | 5.720 | 188,561 | +0.08(+1.42%) |
Nov 15, 2019 | 5.580 | 5.780 | 5.490 | 5.640 | 185,100 | +0.09(+1.62%) |
Nov 14, 2019 | 5.520 | 5.590 | 5.300 | 5.550 | 128,212 | +0.04(+0.73%) |
Nov 13, 2019 | 5.310 | 5.530 | 5.140 | 5.510 | 287,733 | +0.09(+1.66%) |
Nov 12, 2019 | 5.350 | 5.580 | 5.330 | 5.420 | 143,738 | -0.01(-0.18%) |
Nov 11, 2019 | 4.980 | 5.610 | 4.760 | 5.430 | 377,099 | +0.03(+0.56%) |
Nov 08, 2019 | 5.180 | 5.540 | 5.150 | 5.400 | 220,900 | +0.11(+2.08%) |
Nov 07, 2019 | 5.620 | 5.620 | 4.980 | 5.290 | 350,097 | -0.27(-4.86%) |
Nov 06, 2019 | 6.200 | 6.220 | 5.410 | 5.560 | 513,189 | -0.44(-7.33%) |
Nov 05, 2019 | 5.450 | 6.140 | 5.430 | 6.000 | 868,538 | +0.71(+13.42%) |
Nov 04, 2019 | 5.000 | 5.370 | 4.970 | 5.290 | 237,061 | +0.28(+5.59%) |
Nov 01, 2019 | 5.200 | 5.330 | 4.950 | 5.010 | 308,300 | -0.12(-2.34%) |
Oct 31, 2019 | 4.890 | 5.200 | 4.814 | 5.130 | 447,121 | +0.27(+5.56%) |
Oct 30, 2019 | 4.500 | 4.880 | 4.490 | 4.860 | 560,628 | +0.35(+7.76%) |
Oct 29, 2019 | 4.350 | 4.550 | 4.325 | 4.510 | 258,643 | +0.16(+3.68%) |
Oct 28, 2019 | 4.400 | 4.450 | 4.260 | 4.350 | 142,914 | +0.01(+0.23%) |
Oct 25, 2019 | 4.220 | 4.500 | 4.070 | 4.340 | 235,900 | +0.11(+2.60%) |
Oct 24, 2019 | 4.240 | 4.270 | 4.170 | 4.230 | 56,331 | +0.06(+1.44%) |
Oct 23, 2019 | 4.120 | 4.290 | 4.080 | 4.170 | 83,796 | +0.13(+3.22%) |
Oct 22, 2019 | 4.090 | 4.140 | 3.980 | 4.040 | 55,038 | +0.03(+0.75%) |
Oct 21, 2019 | 3.940 | 4.040 | 3.930 | 4.010 | 74,798 | +0.11(+2.82%) |
Oct 18, 2019 | 4.030 | 4.180 | 3.828 | 3.900 | 132,700 | -0.09(-2.26%) |
Oct 17, 2019 | 4.090 | 4.240 | 3.990 | 3.990 | 87,096 | -0.06(-1.48%) |
Oct 16, 2019 | 4.090 | 4.200 | 4.035 | 4.050 | 75,112 | -0.07(-1.70%) |
Oct 15, 2019 | 4.110 | 4.180 | 4.050 | 4.120 | 34,290 | +0.11(+2.74%) |
Oct 14, 2019 | 4.170 | 4.262 | 4.000 | 4.010 | 59,064 | -0.16(-3.84%) |
Oct 11, 2019 | 4.100 | 4.220 | 4.056 | 4.170 | 64,300 | +0.13(+3.22%) |
Oct 10, 2019 | 4.110 | 4.170 | 4.000 | 4.040 | 59,692 | -0.07(-1.70%) |
Oct 09, 2019 | 4.170 | 4.340 | 4.010 | 4.110 | 110,561 | -0.03(-0.72%) |
Oct 08, 2019 | 4.360 | 4.372 | 4.060 | 4.140 | 95,762 | -0.23(-5.26%) |
Oct 07, 2019 | 4.250 | 4.400 | 4.229 | 4.370 | 78,634 | +0.08(+1.86%) |
Oct 04, 2019 | 4.200 | 4.380 | 4.200 | 4.290 | 71,600 | +0.11(+2.63%) |
Oct 03, 2019 | 4.070 | 4.200 | 3.970 | 4.180 | 70,061 | +0.12(+2.96%) |
Oct 02, 2019 | 4.040 | 4.090 | 3.920 | 4.060 | 92,941 | +0.00(+0.00%) |