Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.330 | 5.331 | 5.290 | 5.307 | 146,900 | -0.00(-0.06%) |
Dec 30, 2019 | 5.400 | 5.410 | 5.310 | 5.310 | 1,084,852 | -0.05(-0.93%) |
Dec 27, 2019 | 5.350 | 5.370 | 5.350 | 5.360 | 1,034,700 | +0.03(+0.49%) |
Dec 26, 2019 | 5.318 | 5.370 | 5.318 | 5.334 | 52,726 | -0.02(-0.30%) |
Dec 24, 2019 | 5.300 | 5.359 | 5.300 | 5.350 | 42,300 | +0.02(+0.38%) |
Dec 23, 2019 | 5.320 | 5.350 | 5.320 | 5.330 | 388,059 | +0.04(+0.76%) |
Dec 20, 2019 | 5.307 | 5.321 | 5.290 | 5.290 | 964,900 | +0.02(+0.38%) |
Dec 19, 2019 | 5.290 | 5.310 | 5.270 | 5.270 | 445,534 | -0.03(-0.57%) |
Dec 18, 2019 | 5.345 | 5.345 | 5.300 | 5.300 | 183,963 | -0.11(-2.03%) |
Dec 17, 2019 | 5.360 | 5.420 | 5.340 | 5.410 | 128,000 | +0.12(+2.27%) |
Dec 16, 2019 | 5.282 | 5.330 | 5.280 | 5.290 | 2,671,613 | -0.02(-0.38%) |
Dec 13, 2019 | 5.330 | 5.363 | 5.290 | 5.310 | 744,800 | +0.12(+2.31%) |
Dec 12, 2019 | 5.138 | 5.210 | 5.134 | 5.190 | 141,898 | +0.14(+2.77%) |
Dec 11, 2019 | 5.010 | 5.070 | 5.010 | 5.050 | 193,923 | +0.13(+2.64%) |
Dec 10, 2019 | 4.890 | 4.940 | 4.890 | 4.920 | 357,125 | +0.05(+1.03%) |
Dec 09, 2019 | 4.875 | 4.884 | 4.850 | 4.870 | 195,465 | +0.06(+1.25%) |
Dec 06, 2019 | 4.812 | 4.830 | 4.780 | 4.810 | 114,500 | +0.02(+0.42%) |
Dec 05, 2019 | 4.810 | 4.820 | 4.770 | 4.790 | 235,108 | +0.03(+0.63%) |
Dec 04, 2019 | 4.750 | 4.780 | 4.750 | 4.760 | 208,037 | +0.06(+1.28%) |
Dec 03, 2019 | 4.720 | 4.730 | 4.690 | 4.700 | 232,315 | -0.06(-1.20%) |
Dec 02, 2019 | 4.840 | 4.840 | 4.740 | 4.757 | 295,671 | -0.10(-2.12%) |
Nov 29, 2019 | 4.833 | 4.870 | 4.830 | 4.860 | 47,000 | -0.07(-1.42%) |
Nov 27, 2019 | 4.900 | 4.950 | 4.900 | 4.930 | 132,600 | +0.06(+1.23%) |
Nov 26, 2019 | 4.870 | 4.870 | 4.850 | 4.870 | 131,077 | +0.00(+0.00%) |
Nov 25, 2019 | 4.860 | 4.880 | 4.850 | 4.870 | 101,125 | +0.02(+0.41%) |
Nov 22, 2019 | 4.865 | 4.890 | 4.850 | 4.850 | 211,800 | +0.04(+0.83%) |
Nov 21, 2019 | 4.820 | 4.840 | 4.804 | 4.810 | 193,165 | +0.03(+0.63%) |
Nov 20, 2019 | 4.820 | 4.835 | 4.760 | 4.780 | 77,757 | -0.14(-2.85%) |
Nov 19, 2019 | 4.960 | 4.960 | 4.900 | 4.920 | 64,063 | +0.03(+0.61%) |
Nov 18, 2019 | 4.890 | 4.901 | 4.870 | 4.890 | 138,797 | -0.03(-0.61%) |
Nov 15, 2019 | 4.930 | 4.950 | 4.920 | 4.920 | 56,200 | +0.08(+1.61%) |
Nov 14, 2019 | 4.850 | 4.860 | 4.820 | 4.842 | 105,430 | -0.02(-0.37%) |
Nov 13, 2019 | 4.840 | 4.880 | 4.840 | 4.860 | 157,608 | -0.04(-0.81%) |
Nov 12, 2019 | 4.880 | 4.920 | 4.870 | 4.900 | 207,842 | +0.03(+0.61%) |
Nov 11, 2019 | 4.850 | 4.890 | 4.830 | 4.870 | 273,419 | -0.01(-0.30%) |
Nov 08, 2019 | 4.860 | 4.890 | 4.860 | 4.885 | 186,700 | -0.02(-0.31%) |
Nov 07, 2019 | 4.950 | 4.977 | 4.900 | 4.900 | 169,279 | +0.05(+1.03%) |
Nov 06, 2019 | 4.905 | 4.905 | 4.850 | 4.850 | 211,169 | -0.04(-0.82%) |
Nov 05, 2019 | 4.915 | 4.930 | 4.890 | 4.890 | 315,802 | -0.07(-1.41%) |
Nov 04, 2019 | 4.970 | 4.980 | 4.950 | 4.960 | 64,340 | -0.02(-0.40%) |
Nov 01, 2019 | 4.915 | 5.010 | 4.900 | 4.980 | 46,800 | +0.02(+0.40%) |
Oct 31, 2019 | 4.953 | 4.980 | 4.930 | 4.960 | 161,649 | -0.03(-0.60%) |
Oct 30, 2019 | 4.950 | 5.019 | 4.946 | 4.990 | 51,908 | -0.04(-0.80%) |
Oct 29, 2019 | 5.000 | 5.040 | 4.995 | 5.030 | 517,565 | -0.02(-0.40%) |
Oct 28, 2019 | 5.040 | 5.072 | 5.040 | 5.050 | 300,383 | +0.02(+0.40%) |
Oct 25, 2019 | 5.005 | 5.040 | 4.993 | 5.030 | 711,200 | +0.05(+0.99%) |
Oct 24, 2019 | 5.030 | 5.050 | 4.970 | 4.981 | 337,576 | +0.11(+2.27%) |
Oct 23, 2019 | 4.770 | 4.880 | 4.770 | 4.870 | 131,765 | -0.02(-0.33%) |
Oct 22, 2019 | 4.885 | 4.930 | 4.880 | 4.886 | 55,025 | +0.06(+1.16%) |
Oct 21, 2019 | 4.840 | 4.850 | 4.810 | 4.830 | 110,630 | +0.03(+0.63%) |
Oct 18, 2019 | 4.755 | 4.804 | 4.750 | 4.800 | 99,300 | +0.03(+0.68%) |
Oct 17, 2019 | 4.800 | 4.817 | 4.760 | 4.768 | 100,292 | +0.04(+0.79%) |
Oct 16, 2019 | 4.715 | 4.750 | 4.710 | 4.730 | 131,198 | +0.05(+1.07%) |
Oct 15, 2019 | 4.635 | 4.720 | 4.630 | 4.680 | 3,482,598 | +0.07(+1.52%) |
Oct 14, 2019 | 4.620 | 4.680 | 4.610 | 4.610 | 1,314,643 | -0.08(-1.77%) |
Oct 11, 2019 | 4.703 | 4.730 | 4.680 | 4.693 | 113,800 | +0.14(+3.14%) |
Oct 10, 2019 | 4.500 | 4.580 | 4.500 | 4.550 | 175,305 | +0.11(+2.48%) |
Oct 09, 2019 | 4.430 | 4.460 | 4.430 | 4.440 | 106,970 | +0.02(+0.45%) |
Oct 08, 2019 | 4.433 | 4.440 | 4.405 | 4.420 | 149,849 | -0.06(-1.35%) |
Oct 07, 2019 | 4.460 | 4.500 | 4.460 | 4.481 | 112,822 | -0.03(-0.65%) |
Oct 04, 2019 | 4.450 | 4.510 | 4.436 | 4.510 | 139,200 | +0.03(+0.67%) |
Oct 03, 2019 | 4.453 | 4.490 | 4.430 | 4.480 | 91,504 | -0.01(-0.22%) |
Oct 02, 2019 | 4.500 | 4.530 | 4.480 | 4.490 | 99,679 | -0.12(-2.60%) |