Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.276 | 5.276 | 4.906 | 4.942 | 17,579 | -0.33(-6.21%) |
Dec 30, 2019 | 5.049 | 5.276 | 5.018 | 5.269 | 21,255 | +0.36(+7.29%) |
Dec 27, 2019 | 4.897 | 5.003 | 4.897 | 4.911 | 6,386 | -0.05(-0.95%) |
Dec 26, 2019 | 4.932 | 5.073 | 4.890 | 4.958 | 17,208 | +0.03(+0.64%) |
Dec 24, 2019 | 4.763 | 4.967 | 4.763 | 4.927 | 5,819 | +0.16(+3.44%) |
Dec 23, 2019 | 4.756 | 4.777 | 4.615 | 4.763 | 18,721 | +0.01(+0.15%) |
Dec 20, 2019 | 4.862 | 4.932 | 4.650 | 4.756 | 13,625 | -0.06(-1.17%) |
Dec 19, 2019 | 4.714 | 4.932 | 4.643 | 4.812 | 9,577 | +0.18(+3.97%) |
Dec 18, 2019 | 4.495 | 4.682 | 4.495 | 4.628 | 5,616 | +0.05(+1.00%) |
Dec 17, 2019 | 4.573 | 4.707 | 4.518 | 4.583 | 10,288 | +0.03(+0.60%) |
Dec 16, 2019 | 4.552 | 4.594 | 4.495 | 4.555 | 12,482 | +0.06(+1.33%) |
Dec 13, 2019 | 4.791 | 4.857 | 4.481 | 4.495 | 22,282 | -0.33(-6.86%) |
Dec 12, 2019 | 4.650 | 4.865 | 4.650 | 4.826 | 17,552 | +0.07(+1.48%) |
Dec 11, 2019 | 4.770 | 4.842 | 4.721 | 4.756 | 9,741 | -0.03(-0.58%) |
Dec 10, 2019 | 5.143 | 5.143 | 4.664 | 4.784 | 12,197 | -0.22(-4.37%) |
Dec 09, 2019 | 4.862 | 5.009 | 4.862 | 5.003 | 3,436 | +0.09(+1.87%) |
Dec 06, 2019 | 4.897 | 5.235 | 4.735 | 4.911 | 32,643 | +0.01(+0.14%) |
Dec 05, 2019 | 5.003 | 5.003 | 4.735 | 4.904 | 11,398 | -0.01(-0.29%) |
Dec 04, 2019 | 4.918 | 4.954 | 4.915 | 4.918 | 5,604 | -0.13(-2.64%) |
Dec 03, 2019 | 5.053 | 5.234 | 5.052 | 5.052 | 11,632 | -0.10(-1.85%) |
Dec 02, 2019 | 5.073 | 5.147 | 5.024 | 5.147 | 6,782 | +0.01(+0.12%) |
Nov 29, 2019 | 5.038 | 5.284 | 5.038 | 5.141 | 6,244 | +0.14(+2.76%) |
Nov 27, 2019 | 4.822 | 5.003 | 4.815 | 5.003 | 15,754 | -0.00(-0.05%) |
Nov 26, 2019 | 5.075 | 5.078 | 4.921 | 5.005 | 23,239 | -0.09(-1.84%) |
Nov 25, 2019 | 4.809 | 5.225 | 4.542 | 5.099 | 11,226 | -0.29(-5.41%) |
Nov 22, 2019 | 4.535 | 5.390 | 4.535 | 5.390 | 50,359 | +0.84(+18.44%) |
Nov 21, 2019 | 4.907 | 4.921 | 4.405 | 4.551 | 23,065 | -0.22(-4.53%) |
Nov 20, 2019 | 4.556 | 4.834 | 4.556 | 4.767 | 5,710 | +0.25(+5.43%) |
Nov 19, 2019 | 4.788 | 4.828 | 4.521 | 4.521 | 10,742 | -0.27(-5.56%) |
Nov 18, 2019 | 5.159 | 5.348 | 4.732 | 4.788 | 3,117 | -0.01(-0.15%) |
Nov 15, 2019 | 4.823 | 5.040 | 4.766 | 4.795 | 3,423 | +0.06(+1.33%) |
Nov 14, 2019 | 5.082 | 5.082 | 4.598 | 4.731 | 45,550 | -0.34(-6.77%) |
Nov 13, 2019 | 4.946 | 5.082 | 4.946 | 5.075 | 4,015 | +0.05(+0.98%) |
Nov 12, 2019 | 5.166 | 5.166 | 4.759 | 5.026 | 8,228 | +0.11(+2.14%) |
Nov 11, 2019 | 4.991 | 5.146 | 4.908 | 4.921 | 6,429 | -0.18(-3.44%) |
Nov 08, 2019 | 5.643 | 5.643 | 4.932 | 5.096 | 16,406 | -0.41(-7.51%) |
Nov 07, 2019 | 5.460 | 5.678 | 5.404 | 5.510 | 8,532 | +0.04(+0.77%) |
Nov 06, 2019 | 5.706 | 5.706 | 5.362 | 5.467 | 9,596 | -0.16(-2.86%) |
Nov 05, 2019 | 5.601 | 5.951 | 5.601 | 5.629 | 14,628 | +0.23(+4.29%) |
Nov 04, 2019 | 5.474 | 5.783 | 5.397 | 5.397 | 15,642 | -0.11(-1.91%) |
Nov 01, 2019 | 5.531 | 5.660 | 5.488 | 5.503 | 8,417 | -0.18(-3.11%) |
Oct 31, 2019 | 5.713 | 5.741 | 5.538 | 5.679 | 8,997 | -0.06(-0.97%) |
Oct 30, 2019 | 5.720 | 5.924 | 5.720 | 5.735 | 7,399 | +0.01(+0.22%) |
Oct 29, 2019 | 5.652 | 6.224 | 5.547 | 5.722 | 36,427 | +0.23(+4.11%) |
Oct 28, 2019 | 5.652 | 5.652 | 5.484 | 5.496 | 5,849 | +0.12(+2.29%) |
Oct 25, 2019 | 5.401 | 5.401 | 5.303 | 5.373 | 13,184 | -0.06(-1.09%) |
Oct 24, 2019 | 5.443 | 5.500 | 5.331 | 5.432 | 4,746 | -0.10(-1.82%) |
Oct 23, 2019 | 5.582 | 5.592 | 5.400 | 5.533 | 14,233 | -0.06(-1.13%) |
Oct 22, 2019 | 5.547 | 5.601 | 5.303 | 5.596 | 7,050 | +0.01(+0.25%) |
Oct 21, 2019 | 5.443 | 5.582 | 5.246 | 5.582 | 18,013 | +0.02(+0.38%) |
Oct 18, 2019 | 5.617 | 5.716 | 5.561 | 5.561 | 8,598 | -0.10(-1.85%) |
Oct 17, 2019 | 5.782 | 5.782 | 5.589 | 5.666 | 6,659 | -0.12(-2.05%) |
Oct 16, 2019 | 5.568 | 5.792 | 5.568 | 5.785 | 2,532 | +0.09(+1.61%) |
Oct 15, 2019 | 5.792 | 5.792 | 5.589 | 5.693 | 6,010 | -0.10(-1.71%) |
Oct 14, 2019 | 5.666 | 5.792 | 5.582 | 5.792 | 3,072 | +0.13(+2.21%) |
Oct 11, 2019 | 5.589 | 6.476 | 5.450 | 5.666 | 67,784 | -0.08(-1.42%) |
Oct 10, 2019 | 5.652 | 5.764 | 5.247 | 5.748 | 25,282 | -0.11(-1.93%) |
Oct 09, 2019 | 5.666 | 5.861 | 5.513 | 5.861 | 5,550 | +0.06(+1.08%) |
Oct 08, 2019 | 5.736 | 5.864 | 5.614 | 5.799 | 4,130 | +0.11(+1.96%) |
Oct 07, 2019 | 5.827 | 5.827 | 5.542 | 5.687 | 8,700 | -0.14(-2.40%) |
Oct 04, 2019 | 5.882 | 6.008 | 5.582 | 5.827 | 13,900 | -0.01(-0.12%) |
Oct 03, 2019 | 5.952 | 5.952 | 5.680 | 5.834 | 7,103 | +0.04(+0.70%) |
Oct 02, 2019 | 5.694 | 6.015 | 5.492 | 5.793 | 10,285 | +0.32(+5.90%) |