Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.946 | 6.050 | 5.946 | 6.043 | 405,304 | +0.07(+1.13%) |
Dec 30, 2019 | 6.073 | 6.073 | 5.942 | 5.976 | 376,515 | -0.10(-1.60%) |
Dec 27, 2019 | 6.006 | 6.073 | 5.991 | 6.073 | 568,094 | +0.07(+1.12%) |
Dec 26, 2019 | 5.998 | 6.028 | 5.953 | 6.006 | 273,701 | +0.02(+0.38%) |
Dec 24, 2019 | 5.931 | 6.006 | 5.908 | 5.983 | 268,422 | +0.06(+1.01%) |
Dec 23, 2019 | 5.886 | 5.946 | 5.886 | 5.923 | 416,021 | +0.01(+0.13%) |
Dec 20, 2019 | 5.871 | 5.953 | 5.871 | 5.916 | 391,950 | +0.04(+0.64%) |
Dec 19, 2019 | 5.833 | 5.901 | 5.826 | 5.878 | 367,877 | +0.04(+0.64%) |
Dec 18, 2019 | 5.811 | 5.848 | 5.811 | 5.841 | 330,935 | +0.03(+0.52%) |
Dec 17, 2019 | 5.841 | 5.841 | 5.781 | 5.811 | 491,324 | -0.01(-0.13%) |
Dec 16, 2019 | 5.788 | 5.900 | 5.788 | 5.818 | 1,035,152 | +0.03(+0.52%) |
Dec 13, 2019 | 5.811 | 5.841 | 5.758 | 5.788 | 423,600 | -0.01(-0.24%) |
Dec 12, 2019 | 5.758 | 5.810 | 5.728 | 5.802 | 440,845 | +0.06(+1.04%) |
Dec 11, 2019 | 5.653 | 5.750 | 5.638 | 5.743 | 531,553 | +0.07(+1.18%) |
Dec 10, 2019 | 5.661 | 5.728 | 5.661 | 5.676 | 442,926 | +0.00(+0.00%) |
Dec 09, 2019 | 5.691 | 5.720 | 5.676 | 5.676 | 299,398 | -0.01(-0.26%) |
Dec 06, 2019 | 5.631 | 5.698 | 5.624 | 5.691 | 288,089 | +0.06(+1.06%) |
Dec 05, 2019 | 5.713 | 5.731 | 5.609 | 5.631 | 871,176 | -0.07(-1.30%) |
Dec 04, 2019 | 5.720 | 5.728 | 5.694 | 5.705 | 262,922 | +0.01(+0.13%) |
Dec 03, 2019 | 5.676 | 5.720 | 5.638 | 5.698 | 274,958 | +0.01(+0.26%) |
Dec 02, 2019 | 5.698 | 5.705 | 5.683 | 5.683 | 252,439 | -0.01(-0.26%) |
Nov 29, 2019 | 5.683 | 5.698 | 5.660 | 5.698 | 137,390 | +0.01(+0.26%) |
Nov 27, 2019 | 5.668 | 5.691 | 5.661 | 5.683 | 212,135 | +0.00(+0.00%) |
Nov 26, 2019 | 5.676 | 5.691 | 5.653 | 5.683 | 320,691 | +0.01(+0.13%) |
Nov 25, 2019 | 5.661 | 5.698 | 5.653 | 5.676 | 403,810 | +0.00(+0.00%) |
Nov 22, 2019 | 5.653 | 5.728 | 5.653 | 5.676 | 261,068 | +0.04(+0.66%) |
Nov 21, 2019 | 5.646 | 5.676 | 5.631 | 5.638 | 256,674 | -0.04(-0.66%) |
Nov 20, 2019 | 5.638 | 5.691 | 5.638 | 5.676 | 324,303 | +0.04(+0.66%) |
Nov 19, 2019 | 5.691 | 5.698 | 5.638 | 5.638 | 199,974 | -0.02(-0.39%) |
Nov 18, 2019 | 5.653 | 5.668 | 5.631 | 5.661 | 245,422 | +0.01(+0.13%) |
Nov 15, 2019 | 5.638 | 5.691 | 5.638 | 5.653 | 286,207 | +0.01(+0.26%) |
Nov 14, 2019 | 5.638 | 5.694 | 5.631 | 5.638 | 336,044 | -0.03(-0.50%) |
Nov 13, 2019 | 5.771 | 5.778 | 5.667 | 5.667 | 408,720 | -0.16(-2.66%) |
Nov 12, 2019 | 5.911 | 5.948 | 5.807 | 5.822 | 433,100 | -0.10(-1.62%) |
Nov 11, 2019 | 5.822 | 5.985 | 5.800 | 5.918 | 595,251 | +0.06(+1.01%) |
Nov 08, 2019 | 5.778 | 5.874 | 5.778 | 5.859 | 270,280 | +0.04(+0.76%) |
Nov 07, 2019 | 5.726 | 5.815 | 5.726 | 5.815 | 307,873 | +0.10(+1.81%) |
Nov 06, 2019 | 5.726 | 5.778 | 5.689 | 5.711 | 201,825 | -0.01(-0.26%) |
Nov 05, 2019 | 5.785 | 5.785 | 5.682 | 5.726 | 331,933 | +0.01(+0.13%) |
Nov 04, 2019 | 5.711 | 5.734 | 5.689 | 5.719 | 273,903 | +0.04(+0.78%) |
Nov 01, 2019 | 5.630 | 5.689 | 5.601 | 5.674 | 219,662 | +0.10(+1.86%) |
Oct 31, 2019 | 5.586 | 5.601 | 5.527 | 5.571 | 342,780 | -0.04(-0.66%) |
Oct 30, 2019 | 5.623 | 5.623 | 5.541 | 5.608 | 297,036 | -0.01(-0.13%) |
Oct 29, 2019 | 5.549 | 5.645 | 5.549 | 5.615 | 354,112 | +0.04(+0.66%) |
Oct 28, 2019 | 5.586 | 5.601 | 5.564 | 5.578 | 232,548 | +0.01(+0.13%) |
Oct 25, 2019 | 5.564 | 5.593 | 5.556 | 5.571 | 274,611 | +0.02(+0.40%) |
Oct 24, 2019 | 5.534 | 5.567 | 5.519 | 5.549 | 199,198 | +0.01(+0.13%) |
Oct 23, 2019 | 5.549 | 5.556 | 5.519 | 5.541 | 283,732 | +0.01(+0.27%) |
Oct 22, 2019 | 5.512 | 5.553 | 5.505 | 5.527 | 264,746 | +0.02(+0.40%) |
Oct 21, 2019 | 5.475 | 5.519 | 5.475 | 5.505 | 219,200 | +0.03(+0.54%) |
Oct 18, 2019 | 5.453 | 5.491 | 5.438 | 5.475 | 317,109 | +0.04(+0.68%) |
Oct 17, 2019 | 5.416 | 5.460 | 5.401 | 5.438 | 450,627 | +0.03(+0.55%) |
Oct 16, 2019 | 5.379 | 5.423 | 5.379 | 5.408 | 244,935 | -0.01(-0.14%) |
Oct 15, 2019 | 5.445 | 5.475 | 5.408 | 5.416 | 267,031 | -0.01(-0.14%) |
Oct 14, 2019 | 5.468 | 5.468 | 5.408 | 5.423 | 252,048 | -0.06(-1.08%) |
Oct 11, 2019 | 5.438 | 5.512 | 5.438 | 5.482 | 182,984 | +0.09(+1.67%) |
Oct 10, 2019 | 5.356 | 5.415 | 5.334 | 5.393 | 316,342 | +0.04(+0.82%) |
Oct 09, 2019 | 5.341 | 5.378 | 5.319 | 5.348 | 428,898 | +0.02(+0.41%) |
Oct 08, 2019 | 5.348 | 5.363 | 5.319 | 5.326 | 249,439 | -0.07(-1.22%) |
Oct 07, 2019 | 5.370 | 5.437 | 5.356 | 5.393 | 305,620 | +0.00(+0.00%) |
Oct 04, 2019 | 5.363 | 5.415 | 5.348 | 5.393 | 202,133 | +0.04(+0.68%) |
Oct 03, 2019 | 5.341 | 5.393 | 5.319 | 5.356 | 501,998 | -0.01(-0.14%) |
Oct 02, 2019 | 5.429 | 5.451 | 5.356 | 5.363 | 464,351 | -0.09(-1.62%) |