Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.319 | 5.561 | 5.319 | 5.514 | 3,147,038 | +0.14(+2.62%) |
Dec 30, 2019 | 5.427 | 5.481 | 5.306 | 5.373 | 8,392,114 | -0.05(-0.99%) |
Dec 27, 2019 | 5.473 | 5.518 | 5.388 | 5.427 | 5,300,954 | -0.01(-0.24%) |
Dec 26, 2019 | 5.479 | 5.564 | 5.375 | 5.440 | 2,801,757 | -0.04(-0.72%) |
Dec 24, 2019 | 5.532 | 5.603 | 5.433 | 5.479 | 1,295,720 | -0.01(-0.24%) |
Dec 23, 2019 | 5.355 | 5.505 | 5.335 | 5.492 | 5,439,274 | +0.10(+1.82%) |
Dec 20, 2019 | 5.362 | 5.492 | 5.218 | 5.394 | 61,396,092 | +0.00(+0.00%) |
Dec 19, 2019 | 5.368 | 5.564 | 5.283 | 5.394 | 6,163,447 | +0.03(+0.61%) |
Dec 18, 2019 | 5.165 | 5.760 | 5.146 | 5.362 | 14,068,022 | +0.40(+8.04%) |
Dec 17, 2019 | 4.884 | 5.015 | 4.845 | 4.963 | 2,966,976 | +0.10(+2.15%) |
Dec 16, 2019 | 4.786 | 4.943 | 4.773 | 4.858 | 3,349,952 | +0.08(+1.71%) |
Dec 13, 2019 | 4.695 | 4.819 | 4.688 | 4.776 | 2,132,923 | +0.04(+0.90%) |
Dec 12, 2019 | 4.695 | 4.878 | 4.603 | 4.734 | 3,917,250 | +0.03(+0.70%) |
Dec 11, 2019 | 4.695 | 4.816 | 4.664 | 4.701 | 1,667,151 | +0.02(+0.49%) |
Dec 10, 2019 | 4.675 | 4.753 | 4.642 | 4.678 | 2,700,212 | +0.00(+0.07%) |
Dec 09, 2019 | 4.551 | 4.747 | 4.523 | 4.675 | 3,821,764 | +0.13(+2.80%) |
Dec 06, 2019 | 4.446 | 4.551 | 4.440 | 4.547 | 2,999,642 | +0.10(+2.28%) |
Dec 05, 2019 | 4.512 | 4.557 | 4.387 | 4.446 | 2,052,269 | -0.06(-1.31%) |
Dec 04, 2019 | 4.427 | 4.583 | 4.400 | 4.505 | 2,911,744 | +0.09(+2.07%) |
Dec 03, 2019 | 4.283 | 4.485 | 4.270 | 4.413 | 2,814,332 | +0.05(+1.05%) |
Dec 02, 2019 | 4.400 | 4.453 | 4.337 | 4.368 | 2,606,160 | -0.03(-0.60%) |
Nov 29, 2019 | 4.361 | 4.440 | 4.315 | 4.394 | 1,011,249 | +0.04(+0.98%) |
Nov 27, 2019 | 4.145 | 4.361 | 4.106 | 4.351 | 1,733,133 | +0.22(+5.30%) |
Nov 26, 2019 | 4.191 | 4.257 | 4.100 | 4.132 | 4,093,184 | -0.07(-1.71%) |
Nov 25, 2019 | 4.073 | 4.224 | 4.054 | 4.204 | 3,776,221 | +0.14(+3.38%) |
Nov 22, 2019 | 4.113 | 4.126 | 4.008 | 4.067 | 2,093,922 | -0.01(-0.16%) |
Nov 21, 2019 | 4.054 | 4.113 | 4.002 | 4.073 | 5,321,743 | +0.05(+1.14%) |
Nov 20, 2019 | 4.413 | 4.518 | 3.982 | 4.028 | 7,888,938 | -0.42(-9.41%) |
Nov 19, 2019 | 4.420 | 4.505 | 4.296 | 4.446 | 5,651,774 | +0.05(+1.04%) |
Nov 18, 2019 | 4.675 | 4.740 | 4.355 | 4.400 | 6,236,069 | -0.30(-6.46%) |
Nov 15, 2019 | 4.655 | 4.740 | 4.603 | 4.704 | 6,219,674 | +0.06(+1.34%) |
Nov 14, 2019 | 4.270 | 4.649 | 4.237 | 4.642 | 7,516,545 | +0.37(+8.56%) |
Nov 13, 2019 | 3.988 | 4.283 | 3.930 | 4.276 | 5,025,603 | +0.25(+6.17%) |
Nov 12, 2019 | 3.688 | 4.087 | 3.426 | 4.028 | 13,118,296 | +0.07(+1.65%) |
Nov 11, 2019 | 3.923 | 4.113 | 3.900 | 3.962 | 3,567,386 | +0.01(+0.17%) |
Nov 08, 2019 | 4.230 | 4.250 | 3.858 | 3.956 | 5,856,285 | -0.37(-8.47%) |
Nov 07, 2019 | 4.636 | 4.662 | 4.263 | 4.322 | 6,636,723 | -0.12(-2.65%) |
Nov 06, 2019 | 4.505 | 4.525 | 4.361 | 4.440 | 4,181,260 | -0.08(-1.88%) |
Nov 05, 2019 | 4.570 | 4.636 | 4.485 | 4.525 | 4,161,238 | -0.04(-0.86%) |
Nov 04, 2019 | 4.570 | 4.675 | 4.551 | 4.564 | 3,474,000 | +0.05(+1.01%) |
Nov 01, 2019 | 4.525 | 4.652 | 4.518 | 4.518 | 2,992,454 | -0.01(-0.14%) |
Oct 31, 2019 | 4.773 | 4.806 | 4.453 | 4.525 | 4,202,893 | -0.25(-5.21%) |
Oct 30, 2019 | 4.930 | 4.956 | 4.734 | 4.773 | 3,826,776 | -0.18(-3.57%) |
Oct 29, 2019 | 5.008 | 5.025 | 4.897 | 4.950 | 3,361,858 | -0.06(-1.18%) |
Oct 28, 2019 | 5.146 | 5.178 | 4.989 | 5.008 | 2,402,006 | -0.09(-1.79%) |
Oct 25, 2019 | 5.087 | 5.247 | 5.067 | 5.100 | 2,260,170 | -0.04(-0.76%) |
Oct 24, 2019 | 5.080 | 5.165 | 5.005 | 5.139 | 4,898,940 | +0.07(+1.42%) |
Oct 23, 2019 | 5.035 | 5.113 | 5.002 | 5.067 | 2,643,633 | +0.04(+0.78%) |
Oct 22, 2019 | 5.067 | 5.071 | 4.966 | 5.028 | 1,969,667 | -0.04(-0.77%) |
Oct 21, 2019 | 5.054 | 5.113 | 5.028 | 5.067 | 2,236,895 | +0.07(+1.37%) |
Oct 18, 2019 | 5.041 | 5.054 | 4.845 | 4.999 | 2,457,465 | -0.07(-1.35%) |
Oct 17, 2019 | 5.087 | 5.185 | 5.048 | 5.067 | 1,995,355 | -0.04(-0.77%) |
Oct 16, 2019 | 5.100 | 5.172 | 5.041 | 5.107 | 1,281,888 | +0.00(+0.06%) |
Oct 15, 2019 | 4.995 | 5.107 | 4.897 | 5.103 | 7,066,455 | +0.14(+2.83%) |
Oct 14, 2019 | 4.767 | 4.976 | 4.714 | 4.963 | 2,435,485 | +0.18(+3.76%) |
Oct 11, 2019 | 4.727 | 4.884 | 4.675 | 4.783 | 1,724,569 | +0.11(+2.45%) |
Oct 10, 2019 | 4.714 | 4.753 | 4.597 | 4.668 | 1,639,382 | -0.04(-0.83%) |
Oct 09, 2019 | 4.773 | 4.799 | 4.682 | 4.708 | 1,590,862 | -0.02(-0.35%) |
Oct 08, 2019 | 4.714 | 4.776 | 4.636 | 4.724 | 3,147,445 | -0.04(-0.89%) |
Oct 07, 2019 | 4.734 | 4.793 | 4.650 | 4.767 | 1,979,641 | +0.03(+0.55%) |
Oct 04, 2019 | 4.753 | 4.819 | 4.655 | 4.740 | 1,482,156 | +0.00(+0.07%) |
Oct 03, 2019 | 4.675 | 4.783 | 4.587 | 4.737 | 2,430,524 | +0.04(+0.91%) |
Oct 02, 2019 | 4.682 | 4.727 | 4.531 | 4.695 | 2,003,208 | -0.03(-0.69%) |