Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.850 | 5.868 | 5.711 | 5.737 | 4,991,617 | -0.03(-0.45%) |
Dec 30, 2019 | 5.694 | 5.781 | 5.655 | 5.763 | 6,000,945 | +0.06(+1.07%) |
Dec 27, 2019 | 5.772 | 5.816 | 5.668 | 5.703 | 4,870,829 | -0.08(-1.35%) |
Dec 26, 2019 | 5.911 | 5.937 | 5.720 | 5.781 | 6,145,039 | +0.04(+0.76%) |
Dec 24, 2019 | 5.477 | 5.763 | 5.424 | 5.737 | 5,872,213 | +0.35(+6.45%) |
Dec 23, 2019 | 5.190 | 5.390 | 5.181 | 5.390 | 5,326,678 | +0.21(+4.03%) |
Dec 20, 2019 | 5.346 | 5.372 | 5.172 | 5.181 | 13,636,298 | -0.08(-1.49%) |
Dec 19, 2019 | 5.198 | 5.320 | 5.181 | 5.259 | 5,457,699 | +0.03(+0.50%) |
Dec 18, 2019 | 5.164 | 5.259 | 5.059 | 5.233 | 6,534,600 | +0.15(+2.91%) |
Dec 17, 2019 | 5.242 | 5.268 | 5.077 | 5.085 | 8,133,953 | -0.03(-0.68%) |
Dec 16, 2019 | 5.216 | 5.268 | 5.103 | 5.120 | 7,232,557 | -0.16(-2.97%) |
Dec 13, 2019 | 5.172 | 5.329 | 5.120 | 5.277 | 5,975,629 | +0.10(+2.02%) |
Dec 12, 2019 | 5.364 | 5.433 | 5.120 | 5.172 | 7,411,296 | -0.11(-2.14%) |
Dec 11, 2019 | 5.155 | 5.346 | 5.085 | 5.285 | 9,375,602 | +0.22(+4.29%) |
Dec 10, 2019 | 5.077 | 5.090 | 4.998 | 5.068 | 3,415,813 | +0.10(+2.10%) |
Dec 09, 2019 | 5.077 | 5.081 | 4.938 | 4.964 | 4,256,906 | -0.07(-1.38%) |
Dec 06, 2019 | 5.146 | 5.211 | 5.033 | 5.033 | 4,628,565 | -0.25(-4.77%) |
Dec 05, 2019 | 5.007 | 5.311 | 5.007 | 5.285 | 14,378,336 | +0.05(+1.00%) |
Dec 04, 2019 | 5.051 | 5.242 | 4.903 | 5.233 | 12,334,424 | +0.30(+5.99%) |
Dec 03, 2019 | 4.833 | 4.998 | 4.799 | 4.938 | 8,160,223 | +0.35(+7.58%) |
Dec 02, 2019 | 4.599 | 4.651 | 4.564 | 4.590 | 3,122,677 | -0.06(-1.31%) |
Nov 29, 2019 | 4.520 | 4.651 | 4.486 | 4.651 | 3,022,440 | +0.17(+3.68%) |
Nov 27, 2019 | 4.416 | 4.520 | 4.399 | 4.486 | 3,723,926 | -0.03(-0.58%) |
Nov 26, 2019 | 4.346 | 4.520 | 4.312 | 4.512 | 5,130,299 | +0.15(+3.39%) |
Nov 25, 2019 | 4.477 | 4.581 | 4.355 | 4.364 | 4,968,167 | -0.20(-4.38%) |
Nov 22, 2019 | 4.590 | 4.620 | 4.529 | 4.564 | 3,033,944 | -0.02(-0.38%) |
Nov 21, 2019 | 4.694 | 4.754 | 4.572 | 4.581 | 4,708,105 | -0.17(-3.66%) |
Nov 20, 2019 | 4.729 | 4.816 | 4.668 | 4.755 | 4,469,249 | +0.05(+1.11%) |
Nov 19, 2019 | 4.659 | 4.804 | 4.659 | 4.703 | 4,010,613 | -0.04(-0.92%) |
Nov 18, 2019 | 4.651 | 4.755 | 4.633 | 4.746 | 4,792,218 | +0.10(+2.06%) |
Nov 15, 2019 | 4.738 | 4.746 | 4.638 | 4.651 | 3,982,296 | -0.10(-2.01%) |
Nov 14, 2019 | 4.659 | 4.790 | 4.642 | 4.746 | 6,254,061 | +0.10(+2.06%) |
Nov 13, 2019 | 4.512 | 4.712 | 4.512 | 4.651 | 8,205,175 | +0.17(+3.88%) |
Nov 12, 2019 | 4.433 | 4.538 | 4.373 | 4.477 | 11,388,102 | +0.00(+0.00%) |
Nov 11, 2019 | 4.425 | 4.529 | 4.407 | 4.477 | 8,100,365 | +0.07(+1.58%) |
Nov 08, 2019 | 4.425 | 4.520 | 4.381 | 4.407 | 10,709,107 | -0.05(-1.17%) |
Nov 07, 2019 | 4.790 | 4.816 | 4.442 | 4.460 | 17,056,006 | -0.41(-8.39%) |
Nov 06, 2019 | 4.833 | 4.968 | 4.807 | 4.868 | 6,972,338 | +0.03(+0.72%) |
Nov 05, 2019 | 4.964 | 4.998 | 4.768 | 4.833 | 12,021,406 | -0.28(-5.44%) |
Nov 04, 2019 | 5.207 | 5.216 | 5.042 | 5.111 | 6,271,511 | -0.15(-2.81%) |
Nov 01, 2019 | 5.242 | 5.329 | 5.172 | 5.259 | 5,888,663 | -0.11(-2.10%) |
Oct 31, 2019 | 5.216 | 5.398 | 5.190 | 5.372 | 10,147,817 | +0.24(+4.75%) |
Oct 30, 2019 | 4.955 | 5.138 | 4.920 | 5.129 | 6,899,360 | +0.24(+4.98%) |
Oct 29, 2019 | 4.877 | 4.955 | 4.807 | 4.885 | 7,914,674 | -0.11(-2.26%) |
Oct 28, 2019 | 5.016 | 5.077 | 4.955 | 4.998 | 5,661,990 | -0.10(-2.04%) |
Oct 25, 2019 | 5.216 | 5.216 | 4.972 | 5.103 | 5,968,727 | +0.03(+0.51%) |
Oct 24, 2019 | 4.920 | 5.081 | 4.907 | 5.077 | 4,909,069 | +0.18(+3.73%) |
Oct 23, 2019 | 4.807 | 4.980 | 4.807 | 4.894 | 7,712,469 | +0.18(+3.87%) |
Oct 22, 2019 | 4.790 | 4.812 | 4.642 | 4.712 | 6,177,628 | -0.06(-1.28%) |
Oct 21, 2019 | 4.938 | 4.955 | 4.738 | 4.772 | 4,853,184 | -0.08(-1.61%) |
Oct 18, 2019 | 4.833 | 4.903 | 4.755 | 4.851 | 4,374,912 | -0.01(-0.18%) |
Oct 17, 2019 | 4.738 | 4.929 | 4.716 | 4.859 | 6,177,767 | +0.07(+1.45%) |
Oct 16, 2019 | 4.781 | 4.799 | 4.690 | 4.790 | 4,800,452 | +0.11(+2.42%) |
Oct 15, 2019 | 4.859 | 4.920 | 4.655 | 4.677 | 8,664,160 | -0.23(-4.61%) |
Oct 14, 2019 | 4.807 | 4.955 | 4.790 | 4.903 | 4,349,721 | +0.13(+2.73%) |
Oct 11, 2019 | 4.955 | 4.972 | 4.703 | 4.772 | 8,284,850 | -0.20(-4.02%) |
Oct 10, 2019 | 4.868 | 5.016 | 4.772 | 4.972 | 10,203,524 | +0.09(+1.78%) |
Oct 09, 2019 | 4.799 | 4.925 | 4.799 | 4.885 | 5,710,912 | +0.05(+1.08%) |
Oct 08, 2019 | 4.833 | 4.868 | 4.738 | 4.833 | 7,048,431 | +0.12(+2.58%) |
Oct 07, 2019 | 4.607 | 4.738 | 4.581 | 4.712 | 8,376,651 | +0.09(+1.88%) |
Oct 04, 2019 | 4.486 | 4.659 | 4.460 | 4.625 | 8,121,730 | +0.17(+3.70%) |
Oct 03, 2019 | 4.460 | 4.616 | 4.451 | 4.460 | 9,382,107 | -0.04(-0.97%) |
Oct 02, 2019 | 4.407 | 4.559 | 4.399 | 4.503 | 8,842,232 | +0.13(+2.98%) |