Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.940 | 5.270 | 4.940 | 5.150 | 29,300 | +0.25(+5.10%) |
Dec 30, 2019 | 4.900 | 4.950 | 4.850 | 4.900 | 11,851 | +0.00(+0.00%) |
Dec 27, 2019 | 4.930 | 4.955 | 4.800 | 4.900 | 42,300 | -0.06(-1.23%) |
Dec 26, 2019 | 5.035 | 5.044 | 4.910 | 4.961 | 25,614 | -0.12(-2.34%) |
Dec 24, 2019 | 5.030 | 5.098 | 5.030 | 5.080 | 4,000 | +0.04(+0.69%) |
Dec 23, 2019 | 5.247 | 5.279 | 5.010 | 5.045 | 13,839 | -0.11(-2.04%) |
Dec 20, 2019 | 5.260 | 5.295 | 5.050 | 5.150 | 16,200 | -0.06(-1.15%) |
Dec 19, 2019 | 5.300 | 5.335 | 5.210 | 5.210 | 12,213 | -0.15(-2.86%) |
Dec 18, 2019 | 5.550 | 5.550 | 5.250 | 5.364 | 8,795 | -0.03(-0.62%) |
Dec 17, 2019 | 5.520 | 5.520 | 5.260 | 5.397 | 3,845 | -0.00(-0.06%) |
Dec 16, 2019 | 5.210 | 5.550 | 5.200 | 5.400 | 73,042 | +0.25(+4.91%) |
Dec 13, 2019 | 5.150 | 5.150 | 5.110 | 5.147 | 1,900 | -0.09(-1.77%) |
Dec 12, 2019 | 5.180 | 5.338 | 5.092 | 5.240 | 21,123 | +0.07(+1.26%) |
Dec 11, 2019 | 5.100 | 5.274 | 5.070 | 5.175 | 20,691 | +0.01(+0.29%) |
Dec 10, 2019 | 5.100 | 5.327 | 5.100 | 5.160 | 20,129 | -0.09(-1.71%) |
Dec 09, 2019 | 5.150 | 5.340 | 5.060 | 5.250 | 8,941 | +0.09(+1.74%) |
Dec 06, 2019 | 5.090 | 5.300 | 5.060 | 5.160 | 11,900 | -0.14(-2.64%) |
Dec 05, 2019 | 5.020 | 5.370 | 5.005 | 5.300 | 24,518 | +0.00(+0.00%) |
Dec 04, 2019 | 5.140 | 5.339 | 5.070 | 5.300 | 17,981 | +0.11(+2.12%) |
Dec 03, 2019 | 5.000 | 5.190 | 5.000 | 5.190 | 16,684 | +0.11(+2.17%) |
Dec 02, 2019 | 5.160 | 5.170 | 5.000 | 5.080 | 25,469 | +0.08(+1.60%) |
Nov 29, 2019 | 5.202 | 5.253 | 4.980 | 5.000 | 7,800 | -0.11(-2.15%) |
Nov 27, 2019 | 5.000 | 5.330 | 5.000 | 5.110 | 13,500 | +0.01(+0.20%) |
Nov 26, 2019 | 5.000 | 5.100 | 4.965 | 5.100 | 11,412 | +0.11(+2.20%) |
Nov 25, 2019 | 4.990 | 5.000 | 4.885 | 4.990 | 15,627 | +0.18(+3.74%) |
Nov 22, 2019 | 5.340 | 5.340 | 4.810 | 4.810 | 3,500 | -0.29(-5.69%) |
Nov 21, 2019 | 5.100 | 5.138 | 5.100 | 5.100 | 650 | +0.18(+3.66%) |
Nov 20, 2019 | 4.900 | 5.120 | 4.900 | 4.920 | 4,551 | -0.01(-0.23%) |
Nov 19, 2019 | 4.900 | 5.100 | 4.900 | 4.931 | 5,801 | -0.14(-2.83%) |
Nov 18, 2019 | 4.837 | 5.200 | 4.837 | 5.075 | 1,566 | +0.17(+3.57%) |
Nov 15, 2019 | 4.900 | 5.308 | 4.900 | 4.900 | 4,100 | -0.10(-2.00%) |
Nov 14, 2019 | 4.968 | 5.320 | 4.968 | 5.000 | 8,098 | -0.05(-0.99%) |
Nov 13, 2019 | 5.230 | 5.240 | 5.000 | 5.050 | 7,374 | +0.00(+0.00%) |
Nov 12, 2019 | 5.442 | 5.442 | 4.956 | 5.050 | 22,302 | -0.01(-0.20%) |
Nov 11, 2019 | 5.100 | 5.240 | 4.800 | 5.060 | 11,069 | -0.04(-0.78%) |
Nov 08, 2019 | 5.157 | 5.270 | 5.075 | 5.100 | 4,500 | +0.04(+0.79%) |
Nov 07, 2019 | 5.455 | 5.455 | 5.060 | 5.060 | 5,985 | -0.04(-0.78%) |
Nov 06, 2019 | 5.100 | 5.242 | 5.100 | 5.100 | 819 | -0.18(-3.41%) |
Nov 05, 2019 | 5.100 | 5.498 | 5.100 | 5.280 | 8,618 | +0.06(+1.15%) |
Nov 04, 2019 | 5.400 | 5.400 | 5.146 | 5.220 | 5,124 | +0.01(+0.19%) |
Nov 01, 2019 | 5.250 | 5.310 | 5.210 | 5.210 | 4,200 | +0.05(+1.03%) |
Oct 31, 2019 | 5.140 | 5.200 | 5.140 | 5.157 | 7,718 | -0.04(-0.83%) |
Oct 30, 2019 | 5.310 | 5.310 | 5.200 | 5.200 | 7,598 | -0.10(-1.89%) |
Oct 29, 2019 | 5.250 | 5.430 | 5.250 | 5.300 | 1,941 | +0.16(+3.11%) |
Oct 28, 2019 | 5.140 | 5.200 | 5.140 | 5.140 | 3,057 | -0.06(-1.15%) |
Oct 25, 2019 | 5.240 | 5.240 | 5.075 | 5.200 | 2,200 | -0.11(-2.07%) |
Oct 24, 2019 | 5.300 | 5.320 | 5.221 | 5.310 | 4,870 | +0.01(+0.19%) |
Oct 23, 2019 | 5.310 | 5.310 | 5.179 | 5.300 | 7,003 | +0.02(+0.30%) |
Oct 22, 2019 | 5.260 | 5.411 | 5.260 | 5.284 | 18,734 | -0.02(-0.30%) |
Oct 21, 2019 | 5.310 | 5.520 | 5.300 | 5.300 | 4,609 | +0.00(+0.00%) |
Oct 18, 2019 | 5.410 | 5.430 | 5.300 | 5.300 | 5,300 | -0.20(-3.64%) |
Oct 17, 2019 | 5.630 | 5.690 | 5.420 | 5.500 | 2,349 | -0.01(-0.18%) |
Oct 16, 2019 | 5.100 | 5.607 | 5.100 | 5.510 | 3,478 | -0.06(-1.08%) |
Oct 15, 2019 | 5.250 | 5.570 | 5.100 | 5.570 | 3,699 | +0.47(+9.22%) |
Oct 14, 2019 | 5.060 | 5.405 | 5.060 | 5.100 | 11,972 | +0.00(+0.00%) |
Oct 11, 2019 | 5.290 | 5.290 | 5.100 | 5.100 | 900 | -0.10(-1.92%) |
Oct 10, 2019 | 5.090 | 5.680 | 4.893 | 5.200 | 22,749 | +0.27(+5.48%) |
Oct 09, 2019 | 5.240 | 5.270 | 4.912 | 4.930 | 7,310 | +0.05(+1.02%) |
Oct 08, 2019 | 5.100 | 5.204 | 4.700 | 4.880 | 70,642 | -0.22(-4.31%) |
Oct 07, 2019 | 5.100 | 5.250 | 5.100 | 5.100 | 7,556 | -0.15(-2.86%) |
Oct 04, 2019 | 5.250 | 5.250 | 5.250 | 5.250 | 400 | -0.05(-0.94%) |
Oct 03, 2019 | 5.250 | 5.460 | 5.160 | 5.300 | 3,651 | +0.10(+1.92%) |
Oct 02, 2019 | 5.250 | 5.460 | 5.200 | 5.200 | 5,542 | -0.05(-0.95%) |