Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.620 | 5.650 | 5.570 | 5.570 | 528,200 | -0.04(-0.71%) |
Dec 30, 2019 | 5.640 | 5.700 | 5.590 | 5.610 | 597,695 | -0.27(-4.59%) |
Dec 27, 2019 | 5.980 | 5.990 | 5.860 | 5.880 | 778,800 | -0.06(-1.01%) |
Dec 26, 2019 | 5.950 | 5.990 | 5.910 | 5.940 | 397,935 | +0.01(+0.17%) |
Dec 24, 2019 | 5.900 | 5.930 | 5.840 | 5.930 | 346,900 | +0.07(+1.19%) |
Dec 23, 2019 | 5.730 | 5.870 | 5.700 | 5.860 | 543,964 | +0.19(+3.35%) |
Dec 20, 2019 | 5.710 | 5.800 | 5.640 | 5.670 | 3,091,200 | -0.02(-0.35%) |
Dec 19, 2019 | 5.730 | 5.750 | 5.655 | 5.690 | 582,759 | -0.01(-0.18%) |
Dec 18, 2019 | 5.560 | 5.710 | 5.560 | 5.700 | 439,646 | +0.20(+3.64%) |
Dec 17, 2019 | 5.520 | 5.610 | 5.490 | 5.500 | 935,179 | -0.03(-0.54%) |
Dec 16, 2019 | 5.820 | 5.830 | 5.450 | 5.530 | 1,566,620 | -0.31(-5.31%) |
Dec 13, 2019 | 5.830 | 5.880 | 5.820 | 5.840 | 204,700 | +0.00(+0.00%) |
Dec 12, 2019 | 5.860 | 5.920 | 5.810 | 5.840 | 313,443 | -0.01(-0.17%) |
Dec 11, 2019 | 5.850 | 5.890 | 5.840 | 5.850 | 206,291 | +0.00(+0.00%) |
Dec 10, 2019 | 5.910 | 5.920 | 5.830 | 5.850 | 190,339 | -0.04(-0.68%) |
Dec 09, 2019 | 5.920 | 5.970 | 5.860 | 5.890 | 366,920 | -0.03(-0.51%) |
Dec 06, 2019 | 5.850 | 5.920 | 5.849 | 5.920 | 407,500 | +0.08(+1.37%) |
Dec 05, 2019 | 5.850 | 5.880 | 5.810 | 5.840 | 210,725 | -0.01(-0.17%) |
Dec 04, 2019 | 5.830 | 5.855 | 5.810 | 5.850 | 231,559 | +0.02(+0.34%) |
Dec 03, 2019 | 5.790 | 5.840 | 5.775 | 5.830 | 249,747 | -0.01(-0.17%) |
Dec 02, 2019 | 5.850 | 5.850 | 5.780 | 5.840 | 352,964 | -0.01(-0.17%) |
Nov 29, 2019 | 5.750 | 5.850 | 5.750 | 5.850 | 161,500 | +0.06(+1.04%) |
Nov 27, 2019 | 5.720 | 5.790 | 5.670 | 5.790 | 361,000 | +0.09(+1.58%) |
Nov 26, 2019 | 5.660 | 5.765 | 5.660 | 5.700 | 810,903 | +0.00(+0.00%) |
Nov 25, 2019 | 5.660 | 5.750 | 5.660 | 5.700 | 299,287 | +0.00(+0.00%) |
Nov 22, 2019 | 5.680 | 5.750 | 5.660 | 5.700 | 166,800 | +0.01(+0.18%) |
Nov 21, 2019 | 5.670 | 5.720 | 5.659 | 5.690 | 231,063 | +0.02(+0.35%) |
Nov 20, 2019 | 5.680 | 5.770 | 5.660 | 5.670 | 262,580 | -0.03(-0.53%) |
Nov 19, 2019 | 5.720 | 5.770 | 5.700 | 5.700 | 235,170 | -0.03(-0.52%) |
Nov 18, 2019 | 5.640 | 5.750 | 5.570 | 5.730 | 249,464 | +0.06(+1.06%) |
Nov 15, 2019 | 5.700 | 5.730 | 5.640 | 5.670 | 287,600 | -0.03(-0.53%) |
Nov 14, 2019 | 5.770 | 5.830 | 5.690 | 5.700 | 202,012 | -0.10(-1.72%) |
Nov 13, 2019 | 5.790 | 5.830 | 5.680 | 5.800 | 572,225 | -0.05(-0.85%) |
Nov 12, 2019 | 5.810 | 5.870 | 5.750 | 5.850 | 317,440 | +0.01(+0.17%) |
Nov 11, 2019 | 5.770 | 5.860 | 5.721 | 5.840 | 243,420 | +0.06(+1.04%) |
Nov 08, 2019 | 5.720 | 5.890 | 5.390 | 5.780 | 570,000 | +0.02(+0.35%) |
Nov 07, 2019 | 5.830 | 5.840 | 5.760 | 5.760 | 277,134 | -0.03(-0.52%) |
Nov 06, 2019 | 5.820 | 5.850 | 5.760 | 5.790 | 180,371 | -0.02(-0.34%) |
Nov 05, 2019 | 5.850 | 5.930 | 5.800 | 5.810 | 284,863 | -0.04(-0.68%) |
Nov 04, 2019 | 5.860 | 5.910 | 5.830 | 5.850 | 266,689 | +0.00(+0.00%) |
Nov 01, 2019 | 5.790 | 5.950 | 5.790 | 5.850 | 346,600 | +0.07(+1.21%) |
Oct 31, 2019 | 5.820 | 5.820 | 5.700 | 5.780 | 272,090 | -0.02(-0.34%) |
Oct 30, 2019 | 5.800 | 5.830 | 5.750 | 5.800 | 186,009 | +0.00(+0.00%) |
Oct 29, 2019 | 5.680 | 5.829 | 5.660 | 5.800 | 325,483 | +0.12(+2.11%) |
Oct 28, 2019 | 5.740 | 5.780 | 5.660 | 5.680 | 186,352 | -0.05(-0.87%) |
Oct 25, 2019 | 5.720 | 5.780 | 5.680 | 5.730 | 192,500 | +0.00(+0.00%) |
Oct 24, 2019 | 5.880 | 5.880 | 5.720 | 5.730 | 241,523 | -0.13(-2.22%) |
Oct 23, 2019 | 5.880 | 5.890 | 5.785 | 5.860 | 246,907 | -0.01(-0.17%) |
Oct 22, 2019 | 5.690 | 5.870 | 5.640 | 5.870 | 392,694 | +0.16(+2.80%) |
Oct 21, 2019 | 5.680 | 5.730 | 5.645 | 5.710 | 403,132 | +0.08(+1.42%) |
Oct 18, 2019 | 5.540 | 5.670 | 5.535 | 5.630 | 436,900 | +0.09(+1.62%) |
Oct 17, 2019 | 5.500 | 5.610 | 5.500 | 5.540 | 634,301 | +0.04(+0.73%) |
Oct 16, 2019 | 5.460 | 5.530 | 5.440 | 5.500 | 131,756 | +0.04(+0.73%) |
Oct 15, 2019 | 5.500 | 5.567 | 5.450 | 5.460 | 235,177 | -0.06(-1.09%) |
Oct 14, 2019 | 5.480 | 5.540 | 5.440 | 5.520 | 202,150 | +0.03(+0.55%) |
Oct 11, 2019 | 5.450 | 5.560 | 5.450 | 5.490 | 345,900 | +0.08(+1.48%) |
Oct 10, 2019 | 5.360 | 5.420 | 5.340 | 5.410 | 271,578 | +0.07(+1.31%) |
Oct 09, 2019 | 5.320 | 5.370 | 5.280 | 5.340 | 245,956 | +0.06(+1.14%) |
Oct 08, 2019 | 5.370 | 5.380 | 5.270 | 5.280 | 296,136 | -0.11(-2.04%) |
Oct 07, 2019 | 5.290 | 5.420 | 5.280 | 5.390 | 285,603 | +0.06(+1.13%) |
Oct 04, 2019 | 5.280 | 5.330 | 5.240 | 5.330 | 253,600 | +0.03(+0.57%) |
Oct 03, 2019 | 5.300 | 5.335 | 5.230 | 5.300 | 244,487 | +0.00(+0.00%) |
Oct 02, 2019 | 5.350 | 5.380 | 5.260 | 5.300 | 358,492 | -0.08(-1.49%) |