Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.426 | 5.632 | 5.367 | 5.603 | 2,765,164 | +0.14(+2.52%) |
Dec 30, 2019 | 5.495 | 5.657 | 5.426 | 5.465 | 5,820,249 | -0.05(-0.89%) |
Dec 27, 2019 | 5.524 | 5.583 | 5.426 | 5.514 | 3,208,221 | +0.01(+0.18%) |
Dec 26, 2019 | 5.554 | 5.563 | 5.475 | 5.504 | 2,000,423 | +0.05(+0.90%) |
Dec 24, 2019 | 5.436 | 5.485 | 5.426 | 5.455 | 1,995,130 | +0.05(+0.91%) |
Dec 23, 2019 | 5.377 | 5.465 | 5.298 | 5.406 | 3,666,557 | +0.00(+0.00%) |
Dec 20, 2019 | 5.347 | 5.455 | 5.308 | 5.406 | 9,964,968 | +0.09(+1.66%) |
Dec 19, 2019 | 5.416 | 5.495 | 5.308 | 5.318 | 5,214,299 | -0.10(-1.81%) |
Dec 18, 2019 | 5.563 | 5.642 | 5.416 | 5.416 | 5,803,650 | -0.19(-3.33%) |
Dec 17, 2019 | 5.436 | 5.672 | 5.436 | 5.603 | 6,705,907 | +0.21(+3.83%) |
Dec 16, 2019 | 5.219 | 5.504 | 5.210 | 5.396 | 8,880,899 | +0.20(+3.78%) |
Dec 13, 2019 | 5.249 | 5.544 | 5.151 | 5.200 | 6,058,639 | -0.04(-0.75%) |
Dec 12, 2019 | 5.052 | 5.269 | 5.013 | 5.239 | 12,386,986 | +0.17(+3.29%) |
Dec 11, 2019 | 4.944 | 5.082 | 4.875 | 5.072 | 6,296,644 | +0.11(+2.18%) |
Dec 10, 2019 | 5.111 | 5.180 | 4.944 | 4.964 | 6,547,025 | -0.14(-2.70%) |
Dec 09, 2019 | 5.416 | 5.426 | 4.354 | 5.101 | 25,387,334 | -0.84(-14.07%) |
Dec 06, 2019 | 5.917 | 6.183 | 5.849 | 5.937 | 6,295,988 | +0.04(+0.67%) |
Dec 05, 2019 | 6.035 | 6.109 | 5.868 | 5.898 | 6,491,402 | -0.14(-2.28%) |
Dec 04, 2019 | 5.957 | 6.173 | 5.937 | 6.035 | 6,998,973 | +0.17(+2.85%) |
Dec 03, 2019 | 5.750 | 5.957 | 5.750 | 5.868 | 6,104,310 | +0.07(+1.19%) |
Dec 02, 2019 | 5.917 | 5.937 | 5.750 | 5.799 | 8,107,000 | -0.07(-1.17%) |
Nov 29, 2019 | 6.045 | 6.163 | 5.858 | 5.868 | 2,925,193 | -0.22(-3.63%) |
Nov 27, 2019 | 6.294 | 6.294 | 6.040 | 6.089 | 3,464,356 | -0.17(-2.65%) |
Nov 26, 2019 | 6.489 | 6.587 | 6.216 | 6.255 | 7,389,287 | -0.44(-6.56%) |
Nov 25, 2019 | 6.792 | 6.821 | 6.665 | 6.694 | 8,928,297 | -0.09(-1.29%) |
Nov 22, 2019 | 7.055 | 7.084 | 6.743 | 6.782 | 4,623,377 | -0.25(-3.61%) |
Nov 21, 2019 | 6.782 | 7.094 | 6.782 | 7.036 | 4,534,104 | +0.26(+3.89%) |
Nov 20, 2019 | 6.655 | 6.899 | 6.636 | 6.772 | 5,076,922 | +0.06(+0.87%) |
Nov 19, 2019 | 6.801 | 6.831 | 6.665 | 6.714 | 3,265,517 | -0.09(-1.29%) |
Nov 18, 2019 | 7.026 | 7.045 | 6.762 | 6.801 | 3,812,548 | -0.24(-3.46%) |
Nov 15, 2019 | 6.967 | 7.104 | 6.880 | 7.045 | 4,098,282 | +0.14(+1.98%) |
Nov 14, 2019 | 7.133 | 7.245 | 6.831 | 6.909 | 4,704,682 | -0.22(-3.15%) |
Nov 13, 2019 | 7.270 | 7.328 | 7.045 | 7.133 | 4,353,427 | -0.17(-2.27%) |
Nov 12, 2019 | 7.172 | 7.367 | 7.124 | 7.299 | 4,391,946 | +0.17(+2.33%) |
Nov 11, 2019 | 7.036 | 7.211 | 6.987 | 7.133 | 4,610,900 | -0.02(-0.27%) |
Nov 08, 2019 | 7.084 | 7.358 | 6.977 | 7.153 | 7,566,328 | +0.00(+0.00%) |
Nov 07, 2019 | 6.753 | 7.182 | 6.753 | 7.153 | 8,191,307 | +0.49(+7.32%) |
Nov 06, 2019 | 6.675 | 6.899 | 6.616 | 6.665 | 9,729,027 | -0.03(-0.44%) |
Nov 05, 2019 | 6.567 | 6.782 | 6.519 | 6.694 | 9,150,925 | +0.20(+3.00%) |
Nov 04, 2019 | 6.850 | 6.880 | 6.440 | 6.499 | 14,172,509 | +0.33(+5.38%) |
Nov 01, 2019 | 6.128 | 6.236 | 6.099 | 6.167 | 10,562,362 | +0.12(+1.94%) |
Oct 31, 2019 | 5.972 | 6.065 | 5.865 | 6.050 | 3,151,244 | +0.08(+1.31%) |
Oct 30, 2019 | 6.089 | 6.167 | 5.962 | 5.972 | 5,989,622 | -0.12(-1.92%) |
Oct 29, 2019 | 5.787 | 6.196 | 5.777 | 6.089 | 6,976,502 | +0.24(+4.17%) |
Oct 28, 2019 | 5.787 | 6.021 | 5.777 | 5.845 | 5,469,738 | +0.11(+1.87%) |
Oct 25, 2019 | 5.660 | 5.757 | 5.567 | 5.738 | 5,561,047 | +0.08(+1.38%) |
Oct 24, 2019 | 5.767 | 5.796 | 5.606 | 5.660 | 3,811,130 | -0.03(-0.51%) |
Oct 23, 2019 | 5.591 | 5.787 | 5.465 | 5.689 | 14,539,553 | +0.10(+1.75%) |
Oct 22, 2019 | 5.416 | 5.704 | 5.362 | 5.591 | 3,889,644 | +0.20(+3.62%) |
Oct 21, 2019 | 5.426 | 5.509 | 5.352 | 5.396 | 4,400,563 | -0.05(-0.90%) |
Oct 18, 2019 | 5.435 | 5.489 | 5.396 | 5.445 | 4,274,339 | +0.03(+0.54%) |
Oct 17, 2019 | 5.396 | 5.474 | 5.299 | 5.416 | 5,987,156 | +0.04(+0.73%) |
Oct 16, 2019 | 5.338 | 5.455 | 5.318 | 5.377 | 2,977,720 | +0.03(+0.55%) |
Oct 15, 2019 | 5.435 | 5.587 | 5.338 | 5.348 | 4,369,953 | -0.11(-1.97%) |
Oct 14, 2019 | 5.387 | 5.523 | 5.274 | 5.455 | 3,944,761 | -0.01(-0.18%) |
Oct 11, 2019 | 5.279 | 5.552 | 5.279 | 5.465 | 5,488,903 | +0.24(+4.67%) |
Oct 10, 2019 | 5.191 | 5.269 | 5.162 | 5.221 | 4,300,961 | +0.03(+0.56%) |
Oct 09, 2019 | 5.230 | 5.250 | 5.074 | 5.191 | 4,814,318 | +0.04(+0.76%) |
Oct 08, 2019 | 5.221 | 5.367 | 5.152 | 5.152 | 5,223,414 | -0.13(-2.40%) |
Oct 07, 2019 | 5.318 | 5.455 | 5.269 | 5.279 | 7,006,864 | -0.04(-0.73%) |
Oct 04, 2019 | 5.591 | 5.660 | 5.250 | 5.318 | 6,685,226 | -0.24(-4.39%) |
Oct 03, 2019 | 5.474 | 5.621 | 5.455 | 5.562 | 2,605,037 | +0.05(+0.88%) |
Oct 02, 2019 | 5.855 | 5.894 | 5.460 | 5.513 | 5,002,403 | -0.36(-6.15%) |