Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.553 | 5.806 | 5.553 | 5.757 | 3,014,495 | +0.15(+2.63%) |
Dec 30, 2019 | 5.666 | 5.722 | 5.539 | 5.609 | 8,038,664 | -0.06(-0.99%) |
Dec 27, 2019 | 5.713 | 5.761 | 5.625 | 5.666 | 5,077,694 | -0.01(-0.24%) |
Dec 26, 2019 | 5.720 | 5.809 | 5.611 | 5.679 | 2,683,756 | -0.04(-0.72%) |
Dec 24, 2019 | 5.775 | 5.850 | 5.672 | 5.720 | 1,241,149 | -0.01(-0.24%) |
Dec 23, 2019 | 5.590 | 5.747 | 5.570 | 5.734 | 5,210,189 | +0.10(+1.82%) |
Dec 20, 2019 | 5.597 | 5.734 | 5.447 | 5.631 | 58,810,280 | +0.00(+0.00%) |
Dec 19, 2019 | 5.604 | 5.809 | 5.515 | 5.631 | 5,903,861 | +0.03(+0.61%) |
Dec 18, 2019 | 5.392 | 6.014 | 5.372 | 5.597 | 13,475,520 | +0.42(+8.04%) |
Dec 17, 2019 | 5.099 | 5.235 | 5.058 | 5.181 | 2,842,016 | +0.11(+2.15%) |
Dec 16, 2019 | 4.997 | 5.160 | 4.983 | 5.072 | 3,208,862 | +0.09(+1.71%) |
Dec 13, 2019 | 4.901 | 5.031 | 4.894 | 4.986 | 2,043,090 | +0.04(+0.90%) |
Dec 12, 2019 | 4.901 | 5.092 | 4.805 | 4.942 | 3,752,268 | +0.03(+0.70%) |
Dec 11, 2019 | 4.901 | 5.027 | 4.870 | 4.908 | 1,596,936 | +0.02(+0.49%) |
Dec 10, 2019 | 4.881 | 4.962 | 4.846 | 4.884 | 2,586,487 | +0.00(+0.07%) |
Dec 09, 2019 | 4.751 | 4.956 | 4.722 | 4.881 | 3,660,804 | +0.13(+2.80%) |
Dec 06, 2019 | 4.642 | 4.751 | 4.635 | 4.747 | 2,873,307 | +0.11(+2.28%) |
Dec 05, 2019 | 4.710 | 4.758 | 4.580 | 4.642 | 1,965,834 | -0.06(-1.31%) |
Dec 04, 2019 | 4.621 | 4.785 | 4.594 | 4.703 | 2,789,110 | +0.10(+2.07%) |
Dec 03, 2019 | 4.471 | 4.683 | 4.457 | 4.607 | 2,695,801 | +0.05(+1.05%) |
Dec 02, 2019 | 4.594 | 4.648 | 4.528 | 4.560 | 2,496,397 | -0.03(-0.60%) |
Nov 29, 2019 | 4.553 | 4.635 | 4.505 | 4.587 | 968,658 | +0.04(+0.98%) |
Nov 27, 2019 | 4.328 | 4.553 | 4.287 | 4.543 | 1,660,139 | +0.23(+5.30%) |
Nov 26, 2019 | 4.375 | 4.444 | 4.280 | 4.314 | 3,920,792 | -0.08(-1.71%) |
Nov 25, 2019 | 4.253 | 4.410 | 4.232 | 4.389 | 3,617,179 | +0.14(+3.38%) |
Nov 22, 2019 | 4.294 | 4.307 | 4.184 | 4.246 | 2,005,733 | -0.01(-0.16%) |
Nov 21, 2019 | 4.232 | 4.294 | 4.177 | 4.253 | 5,097,608 | +0.05(+1.14%) |
Nov 20, 2019 | 4.607 | 4.717 | 4.157 | 4.205 | 7,556,680 | -0.44(-9.41%) |
Nov 19, 2019 | 4.614 | 4.703 | 4.485 | 4.642 | 5,413,739 | +0.05(+1.04%) |
Nov 18, 2019 | 4.881 | 4.949 | 4.546 | 4.594 | 5,973,426 | -0.32(-6.46%) |
Nov 15, 2019 | 4.860 | 4.949 | 4.805 | 4.911 | 5,957,721 | +0.06(+1.34%) |
Nov 14, 2019 | 4.457 | 4.853 | 4.423 | 4.846 | 7,199,972 | +0.38(+8.56%) |
Nov 13, 2019 | 4.164 | 4.471 | 4.102 | 4.464 | 4,813,940 | +0.26(+6.17%) |
Nov 12, 2019 | 3.850 | 4.266 | 3.577 | 4.205 | 12,565,794 | +0.07(+1.65%) |
Nov 11, 2019 | 4.096 | 4.294 | 4.072 | 4.137 | 3,417,139 | +0.01(+0.17%) |
Nov 08, 2019 | 4.416 | 4.437 | 4.027 | 4.130 | 5,609,636 | -0.38(-8.47%) |
Nov 07, 2019 | 4.840 | 4.867 | 4.451 | 4.512 | 6,357,205 | -0.12(-2.65%) |
Nov 06, 2019 | 4.703 | 4.724 | 4.553 | 4.635 | 4,005,158 | -0.09(-1.88%) |
Nov 05, 2019 | 4.771 | 4.840 | 4.683 | 4.724 | 3,985,980 | -0.04(-0.86%) |
Nov 04, 2019 | 4.771 | 4.881 | 4.751 | 4.764 | 3,327,686 | +0.05(+1.01%) |
Nov 01, 2019 | 4.724 | 4.857 | 4.717 | 4.717 | 2,866,421 | -0.01(-0.14%) |
Oct 31, 2019 | 4.983 | 5.017 | 4.648 | 4.724 | 4,025,880 | -0.26(-5.21%) |
Oct 30, 2019 | 5.147 | 5.174 | 4.942 | 4.983 | 3,665,604 | -0.18(-3.57%) |
Oct 29, 2019 | 5.229 | 5.246 | 5.113 | 5.167 | 3,220,267 | -0.06(-1.17%) |
Oct 28, 2019 | 5.372 | 5.406 | 5.208 | 5.229 | 2,300,841 | -0.10(-1.80%) |
Oct 25, 2019 | 5.311 | 5.478 | 5.290 | 5.324 | 2,164,979 | -0.04(-0.76%) |
Oct 24, 2019 | 5.304 | 5.392 | 5.225 | 5.365 | 4,692,612 | +0.08(+1.42%) |
Oct 23, 2019 | 5.256 | 5.338 | 5.222 | 5.290 | 2,532,291 | +0.04(+0.78%) |
Oct 22, 2019 | 5.290 | 5.294 | 5.184 | 5.249 | 1,886,710 | -0.04(-0.77%) |
Oct 21, 2019 | 5.276 | 5.338 | 5.249 | 5.290 | 2,142,684 | +0.07(+1.37%) |
Oct 18, 2019 | 5.263 | 5.276 | 5.058 | 5.218 | 2,353,964 | -0.07(-1.35%) |
Oct 17, 2019 | 5.311 | 5.413 | 5.270 | 5.290 | 1,911,317 | -0.04(-0.77%) |
Oct 16, 2019 | 5.324 | 5.399 | 5.263 | 5.331 | 1,227,899 | +0.00(+0.06%) |
Oct 15, 2019 | 5.215 | 5.331 | 5.113 | 5.328 | 6,768,838 | +0.15(+2.83%) |
Oct 14, 2019 | 4.976 | 5.195 | 4.921 | 5.181 | 2,332,910 | +0.19(+3.76%) |
Oct 11, 2019 | 4.935 | 5.099 | 4.881 | 4.993 | 1,651,935 | +0.12(+2.45%) |
Oct 10, 2019 | 4.921 | 4.962 | 4.799 | 4.874 | 1,570,336 | -0.04(-0.83%) |
Oct 09, 2019 | 4.983 | 5.010 | 4.887 | 4.915 | 1,523,860 | -0.02(-0.35%) |
Oct 08, 2019 | 4.921 | 4.986 | 4.840 | 4.932 | 3,014,885 | -0.04(-0.89%) |
Oct 07, 2019 | 4.942 | 5.003 | 4.854 | 4.976 | 1,896,265 | +0.03(+0.55%) |
Oct 04, 2019 | 4.962 | 5.031 | 4.860 | 4.949 | 1,419,732 | +0.00(+0.07%) |
Oct 03, 2019 | 4.881 | 4.993 | 4.788 | 4.945 | 2,328,158 | +0.04(+0.91%) |
Oct 02, 2019 | 4.887 | 4.935 | 4.730 | 4.901 | 1,918,839 | -0.03(-0.69%) |