Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.590 | 4.900 | 4.500 | 4.500 | 20,500 | -0.30(-6.25%) |
Dec 30, 2019 | 5.210 | 5.210 | 4.630 | 4.800 | 19,366 | -0.07(-1.44%) |
Dec 27, 2019 | 4.590 | 4.950 | 4.590 | 4.870 | 16,000 | +0.17(+3.62%) |
Dec 26, 2019 | 4.670 | 4.800 | 4.465 | 4.700 | 8,779 | +0.04(+0.86%) |
Dec 24, 2019 | 4.660 | 4.660 | 4.660 | 4.660 | 800 | +0.01(+0.22%) |
Dec 23, 2019 | 4.410 | 4.690 | 4.400 | 4.650 | 10,128 | +0.10(+2.20%) |
Dec 20, 2019 | 4.490 | 4.675 | 4.366 | 4.550 | 10,400 | +0.06(+1.34%) |
Dec 19, 2019 | 4.520 | 4.550 | 4.260 | 4.490 | 20,555 | -0.04(-0.88%) |
Dec 18, 2019 | 4.430 | 4.750 | 4.400 | 4.530 | 17,225 | -0.12(-2.58%) |
Dec 17, 2019 | 4.990 | 5.100 | 4.410 | 4.650 | 24,368 | -0.44(-8.64%) |
Dec 16, 2019 | 5.090 | 5.100 | 4.610 | 5.090 | 22,133 | +0.19(+3.88%) |
Dec 13, 2019 | 4.700 | 5.168 | 4.700 | 4.900 | 16,500 | +0.19(+4.03%) |
Dec 12, 2019 | 5.040 | 5.460 | 4.710 | 4.710 | 17,776 | -0.47(-9.07%) |
Dec 11, 2019 | 5.069 | 5.803 | 5.050 | 5.180 | 17,325 | +0.18(+3.60%) |
Dec 10, 2019 | 5.200 | 5.720 | 4.911 | 5.000 | 16,770 | -0.17(-3.29%) |
Dec 09, 2019 | 5.530 | 5.950 | 5.170 | 5.170 | 13,272 | -0.41(-7.35%) |
Dec 06, 2019 | 6.250 | 6.250 | 5.450 | 5.580 | 11,100 | -0.37(-6.22%) |
Dec 05, 2019 | 5.600 | 6.110 | 5.590 | 5.950 | 16,733 | +0.33(+5.89%) |
Dec 04, 2019 | 6.320 | 6.450 | 5.619 | 5.619 | 13,612 | -0.29(-4.92%) |
Dec 03, 2019 | 5.450 | 6.448 | 5.450 | 5.910 | 8,110 | +0.44(+8.04%) |
Dec 02, 2019 | 5.620 | 6.200 | 5.288 | 5.470 | 12,239 | -0.45(-7.57%) |
Nov 29, 2019 | 6.300 | 6.300 | 5.580 | 5.918 | 14,100 | +0.47(+8.59%) |
Nov 27, 2019 | 5.590 | 5.710 | 5.050 | 5.450 | 10,400 | +0.09(+1.68%) |
Nov 26, 2019 | 5.550 | 5.960 | 5.360 | 5.360 | 21,766 | -0.14(-2.53%) |
Nov 25, 2019 | 4.742 | 5.500 | 4.685 | 5.499 | 15,212 | +0.84(+17.94%) |
Nov 22, 2019 | 3.866 | 4.663 | 3.866 | 4.663 | 16,700 | +0.54(+13.18%) |
Nov 21, 2019 | 3.830 | 4.120 | 3.750 | 4.120 | 33,142 | +0.29(+7.57%) |
Nov 20, 2019 | 3.350 | 3.930 | 3.350 | 3.830 | 20,333 | +0.53(+15.99%) |
Nov 19, 2019 | 3.300 | 3.310 | 3.060 | 3.302 | 26,300 | -0.12(-3.41%) |
Nov 18, 2019 | 3.910 | 4.170 | 3.310 | 3.419 | 85,424 | -0.55(-13.89%) |
Nov 15, 2019 | 4.950 | 5.210 | 3.610 | 3.970 | 110,200 | -1.42(-26.37%) |
Nov 14, 2019 | 5.392 | 5.392 | 5.392 | 5.392 | 1,313 | +0.05(+0.88%) |
Nov 13, 2019 | 5.120 | 5.345 | 5.120 | 5.345 | 617 | -0.15(-2.81%) |
Nov 12, 2019 | 5.442 | 5.500 | 5.426 | 5.500 | 742 | -0.12(-2.18%) |
Nov 11, 2019 | 5.657 | 5.657 | 5.600 | 5.622 | 18,989 | -0.03(-0.57%) |
Nov 08, 2019 | 5.720 | 5.720 | 5.600 | 5.655 | 4,700 | -0.20(-3.50%) |
Nov 07, 2019 | 5.950 | 5.970 | 5.860 | 5.860 | 2,506 | -0.37(-5.98%) |
Nov 06, 2019 | 6.500 | 6.500 | 6.233 | 6.233 | 2,501 | -0.32(-4.85%) |
Nov 05, 2019 | 6.650 | 6.650 | 6.550 | 6.550 | 557 | -0.05(-0.74%) |
Nov 04, 2019 | 6.500 | 6.599 | 6.500 | 6.599 | 1,798 | +0.20(+3.11%) |
Nov 01, 2019 | 6.400 | 6.400 | 6.400 | 6.400 | 100 | +0.42(+6.96%) |
Oct 31, 2019 | 5.866 | 5.984 | 5.866 | 5.984 | 994 | -0.24(-3.79%) |
Oct 30, 2019 | 6.220 | 6.220 | 6.220 | 6.220 | 158 | -0.13(-2.03%) |
Oct 29, 2019 | 6.350 | 6.350 | 6.300 | 6.349 | 497 | +0.40(+6.70%) |
Oct 28, 2019 | 6.410 | 6.410 | 5.950 | 5.950 | 637 | -0.05(-0.85%) |
Oct 25, 2019 | 6.200 | 6.397 | 6.000 | 6.001 | 7,100 | -0.06(-0.97%) |
Oct 24, 2019 | 6.060 | 6.060 | 18 | +0.00(+0.00%) | ||
Oct 23, 2019 | 5.610 | 6.120 | 5.600 | 6.060 | 4,814 | +0.44(+7.83%) |
Oct 22, 2019 | 5.510 | 5.665 | 5.510 | 5.620 | 1,277 | +0.08(+1.51%) |
Oct 21, 2019 | 5.536 | 5.536 | 5.536 | 5.536 | 241 | +0.24(+4.47%) |
Oct 18, 2019 | 5.299 | 5.299 | 5.299 | 5.299 | 300 | -0.12(-2.16%) |
Oct 17, 2019 | 5.416 | 5.416 | 51 | +0.00(+0.00%) | ||
Oct 16, 2019 | 5.110 | 5.416 | 5.110 | 5.416 | 1,150 | +0.16(+2.97%) |
Oct 15, 2019 | 5.260 | 5.260 | 5.260 | 5.260 | 230 | -0.02(-0.38%) |
Oct 14, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 378 | +0.02(+0.34%) |
Oct 11, 2019 | 5.200 | 5.280 | 5.200 | 5.262 | 3,000 | -0.09(-1.64%) |
Oct 10, 2019 | 5.280 | 5.380 | 5.250 | 5.350 | 1,054 | -0.01(-0.19%) |
Oct 09, 2019 | 5.550 | 5.550 | 5.260 | 5.360 | 2,775 | -0.29(-5.13%) |
Oct 08, 2019 | 5.715 | 5.715 | 5.650 | 5.650 | 716 | -0.03(-0.50%) |
Oct 07, 2019 | 5.750 | 5.800 | 5.600 | 5.678 | 4,660 | -0.02(-0.38%) |
Oct 04, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | +0.20(+3.64%) |
Oct 03, 2019 | 5.850 | 5.850 | 5.500 | 5.500 | 1,581 | -0.21(-3.68%) |
Oct 02, 2019 | 5.710 | 5.739 | 5.710 | 5.710 | 1,643 | -0.01(-0.17%) |