Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.981 | 5.006 | 4.949 | 4.988 | 744,294 | +0.01(+0.25%) |
Oct 30, 2019 | 4.938 | 4.975 | 4.932 | 4.975 | 330,440 | +0.04(+0.76%) |
Oct 29, 2019 | 4.913 | 4.957 | 4.913 | 4.938 | 381,602 | +0.02(+0.38%) |
Oct 28, 2019 | 4.932 | 4.932 | 4.894 | 4.919 | 408,989 | +0.00(+0.00%) |
Oct 25, 2019 | 4.944 | 4.950 | 4.913 | 4.919 | 246,019 | -0.05(-1.00%) |
Oct 24, 2019 | 4.957 | 4.969 | 4.907 | 4.969 | 454,075 | +0.04(+0.76%) |
Oct 23, 2019 | 4.957 | 4.966 | 4.907 | 4.932 | 428,931 | -0.02(-0.50%) |
Oct 22, 2019 | 4.950 | 4.981 | 4.944 | 4.957 | 391,647 | +0.01(+0.25%) |
Oct 21, 2019 | 4.925 | 4.950 | 4.901 | 4.944 | 271,773 | +0.02(+0.51%) |
Oct 18, 2019 | 4.913 | 4.932 | 4.888 | 4.919 | 428,523 | +0.00(+0.00%) |
Oct 17, 2019 | 4.882 | 4.925 | 4.876 | 4.919 | 531,826 | +0.05(+1.02%) |
Oct 16, 2019 | 4.827 | 4.888 | 4.816 | 4.870 | 396,887 | +0.04(+0.90%) |
Oct 15, 2019 | 4.870 | 4.882 | 4.796 | 4.827 | 597,566 | -0.04(-0.89%) |
Oct 14, 2019 | 4.882 | 4.888 | 4.845 | 4.870 | 347,087 | -0.01(-0.13%) |
Oct 11, 2019 | 4.895 | 4.901 | 4.851 | 4.876 | 471,199 | +0.00(+0.00%) |
Oct 10, 2019 | 4.827 | 4.882 | 4.827 | 4.876 | 460,012 | +0.05(+1.02%) |
Oct 09, 2019 | 4.851 | 4.876 | 4.827 | 4.827 | 671,076 | +0.01(+0.26%) |
Oct 08, 2019 | 4.833 | 4.843 | 4.796 | 4.814 | 315,838 | -0.04(-0.76%) |
Oct 07, 2019 | 4.870 | 4.870 | 4.820 | 4.851 | 492,468 | -0.02(-0.51%) |
Oct 04, 2019 | 4.857 | 4.907 | 4.833 | 4.876 | 352,752 | +0.02(+0.51%) |
Oct 03, 2019 | 4.796 | 4.851 | 4.759 | 4.851 | 364,236 | +0.07(+1.42%) |
Oct 02, 2019 | 4.827 | 4.827 | 4.746 | 4.783 | 419,189 | -0.04(-0.90%) |
Oct 01, 2019 | 4.895 | 4.895 | 4.827 | 4.827 | 485,009 | -0.06(-1.26%) |
Sep 30, 2019 | 4.857 | 4.895 | 4.839 | 4.888 | 623,958 | +0.03(+0.64%) |
Sep 27, 2019 | 4.827 | 4.857 | 4.814 | 4.857 | 473,303 | +0.04(+0.77%) |
Sep 26, 2019 | 4.827 | 4.833 | 4.796 | 4.820 | 361,497 | +0.01(+0.26%) |
Sep 25, 2019 | 4.808 | 4.831 | 4.808 | 4.808 | 441,300 | +0.01(+0.13%) |
Sep 24, 2019 | 4.820 | 4.845 | 4.789 | 4.802 | 368,971 | -0.01(-0.26%) |
Sep 23, 2019 | 4.808 | 4.820 | 4.796 | 4.814 | 375,113 | +0.01(+0.13%) |
Sep 20, 2019 | 4.759 | 4.808 | 4.752 | 4.808 | 783,013 | +0.06(+1.17%) |
Sep 19, 2019 | 4.709 | 4.759 | 4.709 | 4.752 | 358,273 | +0.03(+0.65%) |
Sep 18, 2019 | 4.703 | 4.721 | 4.672 | 4.721 | 448,051 | +0.02(+0.39%) |
Sep 17, 2019 | 4.697 | 4.728 | 4.697 | 4.703 | 368,659 | +0.01(+0.26%) |
Sep 16, 2019 | 4.679 | 4.703 | 4.666 | 4.691 | 380,540 | +0.01(+0.26%) |
Sep 13, 2019 | 4.697 | 4.728 | 4.660 | 4.679 | 309,619 | -0.02(-0.52%) |
Sep 12, 2019 | 4.685 | 4.712 | 4.685 | 4.703 | 656,076 | +0.02(+0.52%) |
Sep 11, 2019 | 4.642 | 4.679 | 4.641 | 4.679 | 489,388 | +0.04(+0.79%) |
Sep 10, 2019 | 4.685 | 4.685 | 4.629 | 4.642 | 487,671 | -0.04(-0.79%) |
Sep 09, 2019 | 4.703 | 4.709 | 4.666 | 4.679 | 731,582 | -0.01(-0.26%) |
Sep 06, 2019 | 4.746 | 4.746 | 4.672 | 4.691 | 423,793 | -0.03(-0.65%) |
Sep 05, 2019 | 4.734 | 4.746 | 4.715 | 4.721 | 475,026 | +0.00(+0.00%) |
Sep 04, 2019 | 4.721 | 4.738 | 4.715 | 4.721 | 458,784 | +0.00(+0.00%) |
Sep 03, 2019 | 4.697 | 4.734 | 4.697 | 4.721 | 538,456 | +0.02(+0.52%) |
Aug 30, 2019 | 4.703 | 4.721 | 4.685 | 4.697 | 540,572 | +0.02(+0.39%) |
Aug 29, 2019 | 4.672 | 4.691 | 4.666 | 4.679 | 375,558 | +0.02(+0.53%) |
Aug 28, 2019 | 4.654 | 4.691 | 4.648 | 4.654 | 445,070 | -0.01(-0.26%) |
Aug 27, 2019 | 4.691 | 4.728 | 4.642 | 4.666 | 358,489 | -0.02(-0.52%) |
Aug 26, 2019 | 4.666 | 4.697 | 4.660 | 4.691 | 635,626 | +0.05(+1.06%) |
Aug 23, 2019 | 4.654 | 4.685 | 4.629 | 4.642 | 295,287 | -0.04(-0.79%) |
Aug 22, 2019 | 4.666 | 4.685 | 4.660 | 4.679 | 316,193 | +0.01(+0.13%) |
Aug 21, 2019 | 4.672 | 4.709 | 4.654 | 4.672 | 386,433 | +0.01(+0.26%) |
Aug 20, 2019 | 4.678 | 4.678 | 4.636 | 4.660 | 473,812 | -0.01(-0.26%) |
Aug 19, 2019 | 4.672 | 4.691 | 4.642 | 4.672 | 483,151 | +0.01(+0.26%) |
Aug 16, 2019 | 4.630 | 4.666 | 4.623 | 4.660 | 300,347 | +0.05(+1.19%) |
Aug 15, 2019 | 4.587 | 4.612 | 4.587 | 4.605 | 334,203 | +0.03(+0.67%) |
Aug 14, 2019 | 4.617 | 4.617 | 4.538 | 4.575 | 413,320 | -0.06(-1.32%) |
Aug 13, 2019 | 4.593 | 4.642 | 4.593 | 4.636 | 351,503 | +0.03(+0.66%) |
Aug 12, 2019 | 4.623 | 4.623 | 4.587 | 4.605 | 337,069 | -0.02(-0.40%) |
Aug 09, 2019 | 4.630 | 4.638 | 4.605 | 4.623 | 213,948 | -0.01(-0.26%) |
Aug 08, 2019 | 4.605 | 4.642 | 4.594 | 4.636 | 586,085 | +0.05(+1.06%) |
Aug 07, 2019 | 4.550 | 4.602 | 4.520 | 4.587 | 370,953 | +0.02(+0.53%) |
Aug 06, 2019 | 4.544 | 4.569 | 4.520 | 4.562 | 449,645 | +0.05(+1.08%) |
Aug 05, 2019 | 4.611 | 4.623 | 4.502 | 4.514 | 861,905 | -0.10(-2.25%) |
Aug 02, 2019 | 4.642 | 4.642 | 4.596 | 4.617 | 463,800 | -0.02(-0.53%) |