Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.350 | 5.356 | 5.330 | 5.350 | 13,429 | -0.02(-0.37%) |
Oct 30, 2019 | 5.340 | 5.377 | 5.340 | 5.370 | 32,835 | +0.03(+0.47%) |
Oct 29, 2019 | 5.350 | 5.357 | 5.340 | 5.345 | 5,748 | +0.00(+0.00%) |
Oct 28, 2019 | 5.360 | 5.360 | 5.340 | 5.345 | 7,532 | -0.00(-0.09%) |
Oct 25, 2019 | 5.340 | 5.371 | 5.340 | 5.350 | 21,500 | -0.01(-0.09%) |
Oct 24, 2019 | 5.290 | 5.380 | 5.290 | 5.355 | 9,426 | -0.00(-0.09%) |
Oct 23, 2019 | 5.320 | 5.360 | 5.320 | 5.360 | 52,985 | +0.02(+0.36%) |
Oct 22, 2019 | 5.366 | 5.371 | 5.340 | 5.341 | 26,232 | -0.01(-0.17%) |
Oct 21, 2019 | 5.360 | 5.370 | 5.340 | 5.350 | 8,312 | -0.03(-0.56%) |
Oct 18, 2019 | 5.361 | 5.390 | 5.360 | 5.380 | 14,100 | +0.00(+0.09%) |
Oct 17, 2019 | 5.380 | 5.386 | 5.370 | 5.375 | 8,960 | +0.01(+0.28%) |
Oct 16, 2019 | 5.350 | 5.360 | 5.330 | 5.360 | 12,749 | +0.00(+0.09%) |
Oct 15, 2019 | 5.342 | 5.360 | 5.342 | 5.355 | 7,975 | +0.02(+0.28%) |
Oct 14, 2019 | 5.350 | 5.360 | 5.330 | 5.340 | 16,685 | -0.00(-0.02%) |
Oct 11, 2019 | 5.280 | 5.350 | 5.279 | 5.341 | 9,800 | +0.11(+2.04%) |
Oct 10, 2019 | 5.270 | 5.292 | 5.230 | 5.234 | 8,978 | -0.05(-0.86%) |
Oct 09, 2019 | 5.290 | 5.300 | 5.270 | 5.280 | 31,790 | +0.01(+0.19%) |
Oct 08, 2019 | 5.200 | 5.280 | 5.200 | 5.270 | 17,918 | +0.04(+0.76%) |
Oct 07, 2019 | 5.230 | 5.240 | 5.220 | 5.230 | 39,563 | -0.01(-0.21%) |
Oct 04, 2019 | 5.260 | 5.260 | 5.240 | 5.241 | 6,100 | -0.01(-0.17%) |
Oct 03, 2019 | 5.210 | 5.270 | 5.210 | 5.250 | 10,354 | +0.02(+0.38%) |
Oct 02, 2019 | 5.230 | 5.230 | 5.220 | 5.230 | 2,083 | -0.02(-0.38%) |
Oct 01, 2019 | 5.230 | 5.260 | 5.230 | 5.250 | 20,064 | +0.00(+0.07%) |
Sep 30, 2019 | 5.170 | 5.251 | 5.170 | 5.246 | 36,402 | +0.06(+1.18%) |
Sep 27, 2019 | 5.170 | 5.185 | 5.170 | 5.185 | 3,600 | +0.01(+0.25%) |
Sep 26, 2019 | 5.180 | 5.190 | 5.164 | 5.172 | 15,138 | -0.00(-0.06%) |
Sep 25, 2019 | 5.160 | 5.175 | 5.155 | 5.175 | 7,335 | +0.00(+0.00%) |
Sep 24, 2019 | 5.140 | 5.178 | 5.140 | 5.175 | 15,150 | +0.00(+0.10%) |
Sep 23, 2019 | 5.160 | 5.190 | 5.160 | 5.170 | 8,397 | +0.03(+0.49%) |
Sep 20, 2019 | 5.150 | 5.165 | 5.145 | 5.145 | 5,500 | -0.02(-0.39%) |
Sep 19, 2019 | 5.150 | 5.180 | 5.150 | 5.165 | 16,331 | +0.01(+0.19%) |
Sep 18, 2019 | 5.140 | 5.160 | 5.140 | 5.155 | 22,881 | +0.00(+0.00%) |
Sep 17, 2019 | 5.150 | 5.184 | 5.150 | 5.155 | 14,524 | -0.04(-0.79%) |
Sep 16, 2019 | 5.120 | 5.204 | 5.120 | 5.196 | 10,725 | +0.04(+0.79%) |
Sep 13, 2019 | 5.160 | 5.189 | 5.150 | 5.155 | 16,000 | +0.02(+0.39%) |
Sep 12, 2019 | 4.980 | 5.142 | 4.975 | 5.135 | 21,830 | +0.09(+1.78%) |
Sep 11, 2019 | 5.030 | 5.050 | 5.030 | 5.045 | 52,772 | +0.00(+0.00%) |
Sep 10, 2019 | 4.950 | 5.050 | 4.950 | 5.045 | 25,208 | +0.07(+1.41%) |
Sep 09, 2019 | 4.956 | 4.985 | 4.956 | 4.975 | 21,883 | +0.01(+0.20%) |
Sep 06, 2019 | 4.980 | 4.980 | 4.960 | 4.965 | 30,100 | -0.04(-0.70%) |
Sep 05, 2019 | 5.010 | 5.040 | 4.990 | 5.000 | 16,915 | -0.01(-0.20%) |
Sep 04, 2019 | 5.020 | 5.020 | 4.980 | 5.010 | 21,713 | +0.01(+0.18%) |
Sep 03, 2019 | 5.010 | 5.010 | 4.983 | 5.001 | 40,737 | -0.03(-0.57%) |
Aug 30, 2019 | 5.070 | 5.070 | 5.020 | 5.029 | 18,900 | -0.03(-0.51%) |
Aug 29, 2019 | 5.040 | 5.080 | 5.040 | 5.055 | 67,614 | +0.00(+0.10%) |
Aug 28, 2019 | 5.030 | 5.070 | 5.018 | 5.050 | 38,249 | +0.02(+0.40%) |
Aug 27, 2019 | 5.010 | 5.045 | 5.010 | 5.030 | 22,418 | +0.00(+0.00%) |
Aug 26, 2019 | 5.030 | 5.040 | 5.010 | 5.030 | 21,156 | +0.02(+0.30%) |
Aug 23, 2019 | 5.020 | 5.040 | 5.010 | 5.015 | 20,900 | -0.04(-0.79%) |
Aug 22, 2019 | 5.080 | 5.080 | 5.050 | 5.055 | 6,486 | -0.01(-0.20%) |
Aug 21, 2019 | 5.060 | 5.073 | 5.060 | 5.065 | 9,601 | +0.01(+0.10%) |
Aug 20, 2019 | 5.100 | 5.100 | 5.050 | 5.060 | 13,903 | -0.00(-0.08%) |
Aug 19, 2019 | 5.100 | 5.100 | 5.060 | 5.064 | 16,307 | -0.06(-1.09%) |
Aug 16, 2019 | 5.100 | 5.130 | 5.100 | 5.120 | 24,600 | +0.04(+0.79%) |
Aug 15, 2019 | 5.100 | 5.109 | 5.080 | 5.080 | 52,819 | -0.03(-0.49%) |
Aug 14, 2019 | 5.100 | 5.120 | 5.090 | 5.105 | 37,960 | +0.01(+0.10%) |
Aug 13, 2019 | 5.100 | 5.257 | 5.100 | 5.100 | 37,190 | -0.02(-0.39%) |
Aug 12, 2019 | 5.230 | 5.270 | 5.110 | 5.120 | 41,521 | -0.14(-2.75%) |
Aug 09, 2019 | 5.260 | 5.280 | 5.260 | 5.265 | 15,400 | +0.01(+0.16%) |
Aug 08, 2019 | 5.200 | 5.260 | 5.200 | 5.257 | 26,505 | +0.06(+1.19%) |
Aug 07, 2019 | 5.170 | 5.200 | 5.168 | 5.195 | 28,533 | -0.01(-0.11%) |
Aug 06, 2019 | 5.214 | 5.220 | 5.197 | 5.201 | 8,027 | -0.02(-0.41%) |
Aug 05, 2019 | 5.220 | 5.230 | 5.150 | 5.222 | 23,743 | -0.01(-0.24%) |
Aug 02, 2019 | 5.220 | 5.260 | 5.220 | 5.235 | 22,500 | -0.00(-0.10%) |