Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.995 | 5.032 | 4.984 | 5.001 | 524,501 | +0.01(+0.13%) |
Nov 27, 2019 | 4.989 | 5.001 | 4.976 | 4.995 | 381,034 | +0.01(+0.25%) |
Nov 26, 2019 | 4.951 | 4.995 | 4.951 | 4.982 | 387,792 | +0.05(+1.02%) |
Nov 25, 2019 | 4.951 | 4.970 | 4.932 | 4.932 | 338,748 | +0.00(+0.00%) |
Nov 22, 2019 | 4.970 | 4.976 | 4.914 | 4.932 | 423,531 | -0.04(-0.88%) |
Nov 21, 2019 | 4.989 | 5.007 | 4.952 | 4.976 | 322,545 | -0.02(-0.38%) |
Nov 20, 2019 | 4.970 | 4.998 | 4.957 | 4.995 | 357,849 | -0.01(-0.13%) |
Nov 19, 2019 | 4.945 | 5.014 | 4.939 | 5.001 | 511,285 | +0.05(+1.01%) |
Nov 18, 2019 | 4.914 | 4.957 | 4.911 | 4.951 | 366,783 | +0.03(+0.63%) |
Nov 15, 2019 | 4.945 | 4.945 | 4.889 | 4.920 | 529,424 | -0.02(-0.38%) |
Nov 14, 2019 | 4.876 | 4.945 | 4.865 | 4.939 | 866,955 | +0.07(+1.40%) |
Nov 13, 2019 | 4.852 | 4.889 | 4.827 | 4.870 | 486,509 | +0.01(+0.26%) |
Nov 12, 2019 | 4.858 | 4.883 | 4.833 | 4.858 | 538,416 | +0.00(+0.00%) |
Nov 11, 2019 | 4.845 | 4.876 | 4.842 | 4.858 | 259,630 | -0.01(-0.13%) |
Nov 08, 2019 | 4.827 | 4.883 | 4.820 | 4.864 | 434,568 | +0.01(+0.26%) |
Nov 07, 2019 | 4.914 | 4.920 | 4.808 | 4.852 | 845,261 | -0.07(-1.39%) |
Nov 06, 2019 | 4.926 | 4.957 | 4.908 | 4.920 | 416,128 | -0.01(-0.25%) |
Nov 05, 2019 | 4.964 | 4.964 | 4.914 | 4.932 | 392,491 | -0.04(-0.75%) |
Nov 04, 2019 | 5.001 | 5.001 | 4.945 | 4.970 | 282,230 | -0.03(-0.62%) |
Nov 01, 2019 | 4.982 | 5.001 | 4.951 | 5.001 | 443,089 | +0.01(+0.25%) |
Oct 31, 2019 | 4.982 | 5.007 | 4.950 | 4.988 | 744,183 | +0.01(+0.25%) |
Oct 30, 2019 | 4.939 | 4.976 | 4.933 | 4.976 | 330,391 | +0.04(+0.76%) |
Oct 29, 2019 | 4.914 | 4.957 | 4.914 | 4.939 | 381,545 | +0.02(+0.38%) |
Oct 28, 2019 | 4.932 | 4.932 | 4.895 | 4.920 | 408,928 | +0.00(+0.00%) |
Oct 25, 2019 | 4.945 | 4.951 | 4.914 | 4.920 | 245,982 | -0.05(-1.00%) |
Oct 24, 2019 | 4.957 | 4.970 | 4.908 | 4.970 | 454,007 | +0.04(+0.76%) |
Oct 23, 2019 | 4.957 | 4.967 | 4.908 | 4.932 | 428,867 | -0.02(-0.50%) |
Oct 22, 2019 | 4.951 | 4.982 | 4.945 | 4.957 | 391,589 | +0.01(+0.25%) |
Oct 21, 2019 | 4.926 | 4.951 | 4.901 | 4.945 | 271,733 | +0.02(+0.51%) |
Oct 18, 2019 | 4.914 | 4.932 | 4.889 | 4.920 | 428,459 | +0.00(+0.00%) |
Oct 17, 2019 | 4.883 | 4.926 | 4.877 | 4.920 | 531,747 | +0.05(+1.02%) |
Oct 16, 2019 | 4.827 | 4.889 | 4.817 | 4.871 | 396,827 | +0.04(+0.90%) |
Oct 15, 2019 | 4.871 | 4.883 | 4.796 | 4.827 | 597,477 | -0.04(-0.89%) |
Oct 14, 2019 | 4.883 | 4.889 | 4.846 | 4.871 | 347,035 | -0.01(-0.13%) |
Oct 11, 2019 | 4.895 | 4.901 | 4.852 | 4.877 | 471,129 | +0.00(+0.00%) |
Oct 10, 2019 | 4.827 | 4.883 | 4.827 | 4.877 | 459,943 | +0.05(+1.02%) |
Oct 09, 2019 | 4.852 | 4.877 | 4.827 | 4.827 | 670,976 | +0.01(+0.26%) |
Oct 08, 2019 | 4.833 | 4.843 | 4.796 | 4.815 | 315,791 | -0.04(-0.76%) |
Oct 07, 2019 | 4.871 | 4.871 | 4.821 | 4.852 | 492,395 | -0.02(-0.51%) |
Oct 04, 2019 | 4.858 | 4.908 | 4.833 | 4.877 | 352,700 | +0.02(+0.51%) |
Oct 03, 2019 | 4.796 | 4.852 | 4.759 | 4.852 | 364,182 | +0.07(+1.42%) |
Oct 02, 2019 | 4.827 | 4.827 | 4.747 | 4.784 | 419,127 | -0.04(-0.90%) |
Oct 01, 2019 | 4.895 | 4.895 | 4.827 | 4.827 | 484,936 | -0.06(-1.26%) |
Sep 30, 2019 | 4.858 | 4.895 | 4.840 | 4.889 | 623,864 | +0.03(+0.64%) |
Sep 27, 2019 | 4.827 | 4.858 | 4.815 | 4.858 | 473,232 | +0.04(+0.77%) |
Sep 26, 2019 | 4.827 | 4.833 | 4.796 | 4.821 | 361,443 | +0.01(+0.26%) |
Sep 25, 2019 | 4.809 | 4.832 | 4.809 | 4.809 | 441,234 | +0.01(+0.13%) |
Sep 24, 2019 | 4.821 | 4.846 | 4.790 | 4.803 | 368,916 | -0.01(-0.26%) |
Sep 23, 2019 | 4.809 | 4.821 | 4.796 | 4.815 | 375,057 | +0.01(+0.13%) |
Sep 20, 2019 | 4.759 | 4.809 | 4.753 | 4.809 | 782,896 | +0.06(+1.17%) |
Sep 19, 2019 | 4.710 | 4.759 | 4.710 | 4.753 | 358,220 | +0.03(+0.65%) |
Sep 18, 2019 | 4.704 | 4.722 | 4.673 | 4.722 | 447,984 | +0.02(+0.39%) |
Sep 17, 2019 | 4.698 | 4.728 | 4.698 | 4.704 | 368,604 | +0.01(+0.26%) |
Sep 16, 2019 | 4.679 | 4.704 | 4.667 | 4.691 | 380,484 | +0.01(+0.26%) |
Sep 13, 2019 | 4.698 | 4.728 | 4.661 | 4.679 | 309,573 | -0.02(-0.52%) |
Sep 12, 2019 | 4.685 | 4.713 | 4.685 | 4.704 | 655,978 | +0.02(+0.53%) |
Sep 11, 2019 | 4.642 | 4.679 | 4.642 | 4.679 | 489,315 | +0.04(+0.79%) |
Sep 10, 2019 | 4.685 | 4.685 | 4.630 | 4.642 | 487,598 | -0.04(-0.79%) |
Sep 09, 2019 | 4.704 | 4.710 | 4.667 | 4.679 | 731,473 | -0.01(-0.26%) |
Sep 06, 2019 | 4.747 | 4.747 | 4.673 | 4.691 | 423,730 | -0.03(-0.65%) |
Sep 05, 2019 | 4.734 | 4.747 | 4.716 | 4.722 | 474,955 | +0.00(+0.00%) |
Sep 04, 2019 | 4.722 | 4.739 | 4.716 | 4.722 | 458,716 | +0.00(+0.00%) |