Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 03, 2020 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
Jan 02, 2020 | 5.640 | 5.680 | 5.470 | 5.650 | 19,860,798 | +0.01(+0.18%) |
Dec 31, 2019 | 5.640 | 5.640 | 5.490 | 5.640 | 9,226,300 | -0.06(-1.05%) |
Dec 30, 2019 | 5.700 | 5.760 | 5.660 | 5.700 | 3,177,973 | +0.02(+0.35%) |
Dec 27, 2019 | 5.780 | 5.795 | 5.635 | 5.680 | 2,215,700 | -0.11(-1.90%) |
Dec 26, 2019 | 5.750 | 5.800 | 5.710 | 5.790 | 2,180,957 | +0.04(+0.70%) |
Dec 24, 2019 | 5.820 | 5.820 | 5.740 | 5.750 | 828,600 | -0.03(-0.52%) |
Dec 23, 2019 | 5.690 | 5.800 | 5.660 | 5.780 | 5,859,426 | +0.14(+2.48%) |
Dec 20, 2019 | 5.700 | 5.750 | 5.590 | 5.640 | 18,143,000 | -0.03(-0.53%) |
Dec 19, 2019 | 5.460 | 5.700 | 5.430 | 5.670 | 15,833,589 | +0.22(+4.04%) |
Dec 18, 2019 | 5.330 | 5.470 | 5.270 | 5.450 | 20,260,344 | +0.13(+2.44%) |
Dec 17, 2019 | 5.460 | 5.530 | 5.320 | 5.320 | 4,511,212 | -0.25(-4.49%) |
Dec 16, 2019 | 5.300 | 5.610 | 5.300 | 5.570 | 10,488,589 | +0.27(+5.09%) |
Dec 13, 2019 | 5.180 | 5.390 | 5.120 | 5.300 | 10,947,800 | +0.18(+3.52%) |
Dec 12, 2019 | 4.930 | 5.160 | 4.930 | 5.120 | 3,333,492 | +0.15(+3.02%) |
Dec 11, 2019 | 4.890 | 4.970 | 4.860 | 4.970 | 2,581,556 | +0.08(+1.64%) |
Dec 10, 2019 | 4.860 | 4.905 | 4.740 | 4.890 | 10,197,559 | +0.07(+1.45%) |
Dec 09, 2019 | 4.920 | 4.920 | 4.790 | 4.820 | 5,361,364 | -0.08(-1.63%) |
Dec 06, 2019 | 4.840 | 4.900 | 4.805 | 4.900 | 3,027,100 | +0.07(+1.45%) |
Dec 05, 2019 | 4.800 | 4.850 | 4.760 | 4.830 | 3,838,241 | +0.05(+1.05%) |
Dec 04, 2019 | 4.760 | 4.830 | 4.740 | 4.780 | 5,912,577 | +0.01(+0.21%) |
Dec 03, 2019 | 4.630 | 4.780 | 4.560 | 4.770 | 15,784,227 | +0.12(+2.58%) |
Dec 02, 2019 | 4.580 | 4.680 | 4.520 | 4.650 | 5,081,595 | +0.06(+1.31%) |
Nov 29, 2019 | 4.580 | 4.641 | 4.540 | 4.590 | 3,048,200 | +0.11(+2.46%) |
Nov 27, 2019 | 4.440 | 4.500 | 4.370 | 4.480 | 2,795,200 | +0.02(+0.45%) |
Nov 26, 2019 | 4.410 | 4.490 | 4.280 | 4.460 | 10,308,080 | +0.04(+0.90%) |
Nov 25, 2019 | 4.430 | 4.450 | 4.380 | 4.420 | 2,432,595 | -0.02(-0.45%) |
Nov 22, 2019 | 4.410 | 4.485 | 4.380 | 4.440 | 4,932,700 | +0.03(+0.68%) |
Nov 21, 2019 | 4.350 | 4.430 | 4.325 | 4.410 | 8,205,068 | +0.09(+2.08%) |
Nov 20, 2019 | 4.340 | 4.370 | 4.280 | 4.320 | 3,482,961 | -0.02(-0.46%) |
Nov 19, 2019 | 4.300 | 4.360 | 4.220 | 4.340 | 8,472,092 | +0.05(+1.17%) |
Nov 18, 2019 | 4.430 | 4.450 | 4.270 | 4.290 | 13,370,580 | -0.16(-3.60%) |
Nov 15, 2019 | 4.470 | 4.540 | 4.400 | 4.450 | 8,366,300 | +0.02(+0.45%) |
Nov 14, 2019 | 4.500 | 4.550 | 4.410 | 4.430 | 10,207,638 | -0.05(-1.12%) |
Nov 13, 2019 | 4.500 | 4.550 | 4.400 | 4.480 | 6,832,125 | -0.04(-0.88%) |
Nov 12, 2019 | 4.690 | 4.690 | 4.500 | 4.520 | 4,868,772 | -0.17(-3.62%) |
Nov 11, 2019 | 4.620 | 4.700 | 4.610 | 4.690 | 4,262,422 | +0.05(+1.08%) |
Nov 08, 2019 | 4.710 | 4.790 | 4.590 | 4.640 | 7,886,600 | -0.12(-2.52%) |
Nov 07, 2019 | 4.600 | 4.780 | 4.580 | 4.760 | 11,348,461 | +0.44(+10.19%) |
Nov 06, 2019 | 4.170 | 4.400 | 4.170 | 4.320 | 10,598,568 | +0.13(+3.10%) |
Nov 05, 2019 | 4.210 | 4.230 | 4.140 | 4.190 | 4,604,020 | -0.04(-0.95%) |
Nov 04, 2019 | 4.410 | 4.440 | 4.200 | 4.230 | 6,959,681 | -0.12(-2.76%) |