Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.799 | 5.014 | 4.799 | 4.840 | 14,285 | +0.02(+0.34%) |
Dec 30, 2019 | 4.882 | 5.250 | 4.816 | 4.824 | 8,832 | -0.15(-2.99%) |
Dec 27, 2019 | 4.981 | 4.981 | 4.956 | 4.973 | 2,663 | +0.01(+0.17%) |
Dec 26, 2019 | 4.956 | 5.080 | 4.956 | 4.964 | 6,843 | -0.05(-0.94%) |
Dec 24, 2019 | 4.989 | 5.011 | 4.989 | 5.011 | 847 | +0.05(+0.95%) |
Dec 23, 2019 | 4.799 | 5.030 | 4.799 | 4.964 | 9,435 | -0.24(-4.60%) |
Dec 20, 2019 | 4.989 | 5.204 | 4.791 | 5.204 | 24,697 | +0.42(+8.81%) |
Dec 19, 2019 | 5.336 | 5.336 | 4.764 | 4.783 | 23,335 | -0.55(-10.37%) |
Dec 18, 2019 | 5.336 | 5.369 | 5.336 | 5.336 | 854 | +0.00(+0.00%) |
Dec 17, 2019 | 5.336 | 5.369 | 5.336 | 5.336 | 1,360 | -0.02(-0.32%) |
Dec 16, 2019 | 5.386 | 5.386 | 5.353 | 5.353 | 1,395 | +0.00(+0.06%) |
Dec 13, 2019 | 5.336 | 5.349 | 5.336 | 5.349 | 1,573 | +0.01(+0.25%) |
Dec 12, 2019 | 5.369 | 5.377 | 5.336 | 5.336 | 63,652 | -0.03(-0.62%) |
Dec 11, 2019 | 5.328 | 5.369 | 5.328 | 5.369 | 382 | +0.07(+1.40%) |
Dec 10, 2019 | 5.286 | 5.369 | 5.286 | 5.295 | 15,135 | +0.01(+0.16%) |
Dec 09, 2019 | 5.286 | 5.286 | 5.286 | 5.286 | 1,834 | +0.08(+1.59%) |
Dec 06, 2019 | 5.369 | 5.369 | 5.204 | 5.204 | 6,295 | -0.17(-3.08%) |
Dec 05, 2019 | 5.369 | 5.369 | 5.332 | 5.369 | 6,762 | +0.07(+1.25%) |
Dec 04, 2019 | 5.369 | 5.369 | 5.303 | 5.303 | 3,772 | -0.07(-1.23%) |
Dec 03, 2019 | 5.369 | 5.369 | 5.369 | 5.369 | 1,904 | +0.00(+0.00%) |
Dec 02, 2019 | 5.369 | 5.376 | 5.332 | 5.369 | 9,556 | +0.02(+0.46%) |
Nov 29, 2019 | 5.344 | 5.344 | 5.344 | 5.344 | 121 | -0.02(-0.46%) |
Nov 27, 2019 | 5.369 | 5.369 | 5.355 | 5.369 | 5,084 | +0.00(+0.00%) |
Nov 26, 2019 | 5.369 | 5.369 | 5.357 | 5.369 | 3,796 | +0.01(+0.15%) |
Nov 25, 2019 | 5.452 | 5.452 | 5.340 | 5.361 | 3,008 | -0.09(-1.67%) |
Nov 22, 2019 | 5.394 | 5.452 | 5.344 | 5.452 | 8,232 | -0.00(-0.01%) |
Nov 21, 2019 | 5.369 | 5.509 | 5.369 | 5.452 | 2,236 | +0.08(+1.55%) |
Nov 20, 2019 | 5.402 | 5.452 | 5.369 | 5.369 | 2,955 | +0.00(+0.00%) |
Nov 19, 2019 | 5.402 | 5.402 | 5.369 | 5.369 | 2,823 | -0.08(-1.52%) |
Nov 18, 2019 | 5.452 | 5.452 | 5.369 | 5.452 | 3,026 | +0.00(+0.00%) |
Nov 15, 2019 | 5.609 | 5.609 | 5.452 | 5.452 | 9,322 | -0.11(-1.93%) |
Nov 14, 2019 | 5.452 | 5.559 | 5.452 | 5.559 | 8,700 | +0.09(+1.56%) |
Nov 13, 2019 | 5.477 | 5.477 | 5.467 | 5.474 | 2,161 | -0.00(-0.06%) |
Nov 12, 2019 | 5.493 | 5.493 | 5.477 | 5.477 | 1,679 | -0.02(-0.30%) |
Nov 11, 2019 | 5.515 | 5.515 | 5.452 | 5.493 | 2,611 | +0.04(+0.75%) |
Nov 08, 2019 | 5.510 | 5.510 | 5.452 | 5.452 | 731 | -0.12(-2.18%) |
Nov 07, 2019 | 5.574 | 5.574 | 5.574 | 5.574 | 1,369 | +0.12(+2.23%) |
Nov 06, 2019 | 5.543 | 5.543 | 5.452 | 5.452 | 13,623 | -0.12(-2.21%) |
Nov 05, 2019 | 5.575 | 5.575 | 5.575 | 69 | +0.00(+0.00%) | |
Nov 04, 2019 | 5.534 | 5.575 | 5.534 | 5.575 | 2,072 | +0.09(+1.64%) |
Nov 01, 2019 | 5.555 | 5.555 | 5.477 | 5.485 | 2,439 | -0.09(-1.62%) |
Oct 31, 2019 | 5.592 | 5.608 | 5.575 | 5.575 | 4,395 | -0.01(-0.27%) |
Oct 30, 2019 | 5.616 | 5.616 | 5.590 | 5.590 | 2,300 | -0.03(-0.47%) |
Oct 29, 2019 | 5.616 | 5.616 | 5.616 | 5.616 | 151 | -0.03(-0.51%) |
Oct 28, 2019 | 5.682 | 5.688 | 5.620 | 5.645 | 7,570 | -0.01(-0.21%) |
Oct 25, 2019 | 5.657 | 5.657 | 5.657 | 92 | +0.00(+0.00%) | |
Oct 24, 2019 | 5.666 | 5.739 | 5.657 | 5.657 | 3,104 | -0.16(-2.82%) |
Oct 23, 2019 | 5.821 | 5.821 | 5.821 | 5.821 | 352 | +0.01(+0.14%) |
Oct 22, 2019 | 5.748 | 5.813 | 5.748 | 5.813 | 593 | +0.00(+0.00%) |
Oct 21, 2019 | 5.797 | 5.821 | 5.797 | 5.813 | 985 | -0.02(-0.42%) |
Oct 18, 2019 | 5.739 | 5.838 | 5.739 | 5.838 | 609 | +0.02(+0.42%) |
Oct 17, 2019 | 5.698 | 5.813 | 5.698 | 5.813 | 2,183 | +0.07(+1.29%) |
Oct 16, 2019 | 5.698 | 5.739 | 5.677 | 5.739 | 2,045 | -0.01(-0.14%) |
Oct 15, 2019 | 5.657 | 5.756 | 5.657 | 5.748 | 2,401 | +0.07(+1.15%) |
Oct 14, 2019 | 5.723 | 5.748 | 5.674 | 5.682 | 4,563 | -0.10(-1.70%) |
Oct 11, 2019 | 5.903 | 5.903 | 5.780 | 5.780 | 9,879 | -0.26(-4.34%) |
Oct 10, 2019 | 5.887 | 6.051 | 5.887 | 6.043 | 9,175 | +0.11(+1.80%) |
Oct 09, 2019 | 5.985 | 5.985 | 5.871 | 5.936 | 7,510 | -0.13(-2.16%) |
Oct 08, 2019 | 6.010 | 6.067 | 6.010 | 6.067 | 20,830 | -0.04(-0.60%) |
Oct 07, 2019 | 6.046 | 6.141 | 6.018 | 6.104 | 3,285 | -0.05(-0.73%) |
Oct 04, 2019 | 6.084 | 6.149 | 5.953 | 6.149 | 14,635 | +0.18(+3.02%) |
Oct 03, 2019 | 5.879 | 6.051 | 5.871 | 5.969 | 4,302 | +0.08(+1.39%) |
Oct 02, 2019 | 6.018 | 6.108 | 5.838 | 5.887 | 13,562 | -0.25(-4.01%) |