Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.470 | 5.640 | 5.310 | 5.550 | 247,700 | +0.19(+3.54%) |
Dec 30, 2019 | 5.020 | 5.410 | 4.980 | 5.360 | 293,241 | +0.30(+5.93%) |
Dec 27, 2019 | 4.780 | 5.100 | 4.780 | 5.060 | 141,800 | +0.07(+1.40%) |
Dec 26, 2019 | 4.800 | 5.000 | 4.800 | 4.990 | 123,239 | +0.19(+3.96%) |
Dec 24, 2019 | 4.780 | 4.880 | 4.780 | 4.800 | 63,400 | +0.03(+0.63%) |
Dec 23, 2019 | 4.890 | 4.960 | 4.770 | 4.770 | 127,926 | -0.18(-3.64%) |
Dec 20, 2019 | 4.900 | 4.980 | 4.850 | 4.950 | 156,300 | +0.00(+0.00%) |
Dec 19, 2019 | 4.980 | 5.090 | 4.890 | 4.950 | 231,761 | -0.03(-0.60%) |
Dec 18, 2019 | 4.700 | 5.010 | 4.590 | 4.980 | 250,492 | +0.29(+6.18%) |
Dec 17, 2019 | 4.500 | 4.750 | 4.470 | 4.690 | 248,591 | +0.19(+4.22%) |
Dec 16, 2019 | 4.680 | 4.710 | 4.410 | 4.500 | 250,247 | -0.15(-3.23%) |
Dec 13, 2019 | 4.790 | 4.930 | 4.650 | 4.650 | 387,200 | -0.08(-1.69%) |
Dec 12, 2019 | 4.830 | 5.000 | 4.730 | 4.730 | 218,797 | -0.06(-1.25%) |
Dec 11, 2019 | 4.810 | 4.840 | 4.670 | 4.790 | 137,730 | +0.00(+0.00%) |
Dec 10, 2019 | 4.720 | 4.800 | 4.700 | 4.790 | 130,078 | +0.07(+1.48%) |
Dec 09, 2019 | 4.790 | 4.850 | 4.710 | 4.720 | 164,836 | -0.03(-0.63%) |
Dec 06, 2019 | 4.590 | 4.780 | 4.580 | 4.750 | 138,900 | +0.17(+3.71%) |
Dec 05, 2019 | 4.570 | 4.660 | 4.460 | 4.580 | 132,158 | +0.10(+2.23%) |
Dec 04, 2019 | 4.630 | 4.690 | 4.400 | 4.480 | 338,587 | -0.14(-3.03%) |
Dec 03, 2019 | 4.780 | 4.780 | 4.600 | 4.620 | 207,649 | -0.16(-3.35%) |
Dec 02, 2019 | 5.200 | 5.220 | 4.750 | 4.780 | 281,556 | -0.40(-7.72%) |
Nov 29, 2019 | 5.290 | 5.290 | 5.002 | 5.180 | 83,000 | -0.06(-1.15%) |
Nov 27, 2019 | 5.140 | 5.400 | 5.100 | 5.240 | 257,100 | +0.13(+2.54%) |
Nov 26, 2019 | 5.070 | 5.250 | 4.940 | 5.110 | 518,121 | +0.04(+0.79%) |
Nov 25, 2019 | 5.010 | 5.220 | 5.000 | 5.070 | 186,358 | +0.05(+1.00%) |
Nov 22, 2019 | 5.200 | 5.350 | 5.010 | 5.020 | 231,400 | -0.23(-4.38%) |
Nov 21, 2019 | 5.470 | 5.590 | 5.210 | 5.250 | 241,195 | -0.23(-4.20%) |
Nov 20, 2019 | 5.450 | 5.590 | 5.210 | 5.480 | 330,425 | +0.09(+1.67%) |
Nov 19, 2019 | 6.160 | 6.210 | 5.260 | 5.390 | 412,703 | -0.73(-11.93%) |
Nov 18, 2019 | 6.170 | 6.470 | 6.090 | 6.120 | 244,380 | -0.10(-1.61%) |
Nov 15, 2019 | 6.260 | 7.190 | 6.120 | 6.220 | 806,800 | +0.08(+1.30%) |
Nov 14, 2019 | 6.130 | 6.200 | 6.120 | 6.140 | 149,999 | -0.04(-0.65%) |
Nov 13, 2019 | 6.280 | 6.290 | 6.110 | 6.180 | 54,940 | -0.11(-1.75%) |
Nov 12, 2019 | 6.340 | 6.340 | 6.100 | 6.290 | 104,004 | -0.04(-0.63%) |
Nov 11, 2019 | 6.360 | 6.390 | 6.250 | 6.330 | 79,276 | -0.11(-1.71%) |
Nov 08, 2019 | 6.500 | 6.700 | 6.410 | 6.440 | 174,000 | +0.04(+0.63%) |
Nov 07, 2019 | 6.330 | 6.490 | 6.320 | 6.400 | 99,381 | +0.08(+1.27%) |
Nov 06, 2019 | 6.560 | 6.580 | 6.270 | 6.320 | 131,005 | -0.15(-2.32%) |
Nov 05, 2019 | 6.510 | 6.710 | 6.430 | 6.470 | 259,457 | -0.08(-1.22%) |
Nov 04, 2019 | 6.570 | 6.640 | 6.500 | 6.550 | 121,753 | +0.03(+0.46%) |
Nov 01, 2019 | 6.530 | 6.930 | 6.510 | 6.520 | 270,800 | +0.05(+0.77%) |
Oct 31, 2019 | 6.600 | 6.660 | 6.280 | 6.470 | 102,817 | -0.17(-2.56%) |
Oct 30, 2019 | 6.800 | 6.870 | 6.500 | 6.640 | 170,495 | -0.24(-3.49%) |
Oct 29, 2019 | 7.000 | 7.060 | 6.790 | 6.880 | 137,309 | -0.18(-2.55%) |
Oct 28, 2019 | 6.970 | 7.100 | 6.850 | 7.060 | 85,562 | +0.13(+1.88%) |
Oct 25, 2019 | 6.740 | 7.100 | 6.740 | 6.930 | 113,200 | +0.12(+1.76%) |
Oct 24, 2019 | 6.790 | 6.970 | 6.650 | 6.810 | 104,357 | +0.05(+0.74%) |
Oct 23, 2019 | 6.850 | 6.880 | 6.720 | 6.760 | 79,018 | -0.07(-1.02%) |
Oct 22, 2019 | 6.880 | 6.985 | 6.820 | 6.830 | 79,497 | -0.14(-2.01%) |
Oct 21, 2019 | 6.930 | 7.080 | 6.800 | 6.970 | 146,979 | -0.37(-5.04%) |
Oct 18, 2019 | 7.210 | 7.500 | 7.130 | 7.340 | 226,400 | +0.19(+2.66%) |
Oct 17, 2019 | 7.050 | 7.200 | 6.750 | 7.150 | 134,334 | +0.23(+3.32%) |
Oct 16, 2019 | 6.840 | 6.970 | 6.720 | 6.920 | 89,059 | +0.22(+3.28%) |
Oct 15, 2019 | 6.760 | 6.910 | 6.650 | 6.700 | 69,407 | -0.06(-0.89%) |
Oct 14, 2019 | 6.700 | 6.950 | 6.700 | 6.760 | 50,809 | -0.09(-1.31%) |
Oct 11, 2019 | 6.700 | 7.200 | 6.697 | 6.850 | 161,300 | +0.29(+4.42%) |
Oct 10, 2019 | 6.490 | 6.667 | 6.490 | 6.560 | 77,745 | +0.06(+0.92%) |
Oct 09, 2019 | 6.330 | 6.770 | 6.233 | 6.500 | 185,507 | +0.17(+2.69%) |
Oct 08, 2019 | 6.440 | 6.500 | 6.250 | 6.330 | 109,711 | -0.15(-2.31%) |
Oct 07, 2019 | 6.470 | 6.721 | 6.450 | 6.480 | 118,313 | -0.01(-0.15%) |
Oct 04, 2019 | 6.440 | 6.570 | 6.342 | 6.490 | 129,900 | +0.06(+0.93%) |
Oct 03, 2019 | 6.550 | 6.650 | 6.040 | 6.430 | 220,407 | -0.39(-5.72%) |
Oct 02, 2019 | 6.730 | 6.950 | 6.610 | 6.820 | 124,122 | +0.04(+0.59%) |