Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.861 | 4.891 | 4.844 | 4.867 | 26,889 | -0.01(-0.12%) |
Nov 27, 2019 | 4.873 | 4.891 | 4.873 | 4.873 | 67,054 | +0.00(+0.00%) |
Nov 26, 2019 | 4.897 | 4.927 | 4.867 | 4.873 | 47,435 | -0.02(-0.36%) |
Nov 25, 2019 | 4.921 | 4.927 | 4.873 | 4.891 | 88,547 | +0.00(+0.00%) |
Nov 22, 2019 | 4.903 | 4.939 | 4.891 | 4.891 | 33,779 | -0.01(-0.24%) |
Nov 21, 2019 | 4.933 | 4.939 | 4.897 | 4.903 | 40,673 | +0.00(+0.00%) |
Nov 20, 2019 | 4.945 | 4.966 | 4.903 | 4.903 | 45,326 | -0.06(-1.20%) |
Nov 19, 2019 | 4.945 | 4.975 | 4.945 | 4.963 | 54,959 | +0.03(+0.60%) |
Nov 18, 2019 | 4.909 | 4.945 | 4.909 | 4.933 | 37,353 | +0.05(+0.97%) |
Nov 15, 2019 | 4.909 | 4.939 | 4.867 | 4.885 | 65,878 | -0.03(-0.61%) |
Nov 14, 2019 | 4.915 | 4.963 | 4.915 | 4.915 | 53,774 | -0.02(-0.48%) |
Nov 13, 2019 | 4.969 | 4.980 | 4.927 | 4.939 | 73,694 | -0.04(-0.84%) |
Nov 12, 2019 | 5.022 | 5.076 | 4.975 | 4.980 | 118,355 | -0.06(-1.18%) |
Nov 11, 2019 | 4.969 | 5.058 | 4.969 | 5.040 | 53,320 | -0.02(-0.35%) |
Nov 08, 2019 | 5.070 | 5.111 | 5.052 | 5.058 | 95,456 | -0.05(-0.94%) |
Nov 07, 2019 | 5.082 | 5.123 | 5.058 | 5.106 | 82,317 | +0.03(+0.59%) |
Nov 06, 2019 | 5.088 | 5.088 | 5.046 | 5.076 | 36,886 | +0.00(+0.00%) |
Nov 05, 2019 | 5.105 | 5.111 | 5.049 | 5.076 | 54,184 | -0.06(-1.16%) |
Nov 04, 2019 | 5.147 | 5.153 | 5.120 | 5.135 | 23,301 | +0.02(+0.47%) |
Nov 01, 2019 | 5.111 | 5.118 | 5.076 | 5.111 | 55,626 | +0.07(+1.42%) |
Oct 31, 2019 | 5.028 | 5.150 | 5.016 | 5.040 | 41,555 | -0.03(-0.59%) |
Oct 30, 2019 | 5.082 | 5.094 | 5.040 | 5.070 | 15,375 | +0.00(+0.00%) |
Oct 29, 2019 | 5.010 | 5.111 | 4.978 | 5.070 | 97,576 | +0.01(+0.24%) |
Oct 28, 2019 | 4.992 | 5.075 | 4.969 | 5.058 | 29,008 | +0.09(+1.80%) |
Oct 25, 2019 | 5.004 | 5.007 | 4.963 | 4.969 | 37,812 | -0.02(-0.48%) |
Oct 24, 2019 | 4.986 | 5.010 | 4.957 | 4.992 | 23,885 | +0.04(+0.84%) |
Oct 23, 2019 | 4.986 | 4.992 | 4.945 | 4.951 | 24,573 | -0.04(-0.72%) |
Oct 22, 2019 | 4.998 | 5.028 | 4.986 | 4.986 | 60,364 | -0.03(-0.59%) |
Oct 21, 2019 | 5.016 | 5.028 | 4.939 | 5.016 | 71,716 | +0.08(+1.57%) |
Oct 18, 2019 | 4.921 | 4.975 | 4.903 | 4.939 | 46,719 | +0.02(+0.48%) |
Oct 17, 2019 | 4.951 | 4.951 | 4.885 | 4.915 | 19,350 | -0.03(-0.60%) |
Oct 16, 2019 | 4.909 | 4.969 | 4.856 | 4.945 | 42,276 | +0.02(+0.36%) |
Oct 15, 2019 | 4.903 | 4.939 | 4.882 | 4.927 | 40,879 | +0.07(+1.47%) |
Oct 14, 2019 | 4.867 | 4.873 | 4.820 | 4.856 | 77,583 | -0.02(-0.49%) |
Oct 11, 2019 | 4.844 | 4.879 | 4.829 | 4.879 | 39,997 | +0.09(+1.86%) |
Oct 10, 2019 | 4.778 | 4.795 | 4.754 | 4.790 | 32,860 | +0.04(+0.88%) |
Oct 09, 2019 | 4.760 | 4.772 | 4.735 | 4.748 | 27,932 | +0.01(+0.13%) |
Oct 08, 2019 | 4.719 | 4.754 | 4.719 | 4.742 | 31,962 | -0.01(-0.25%) |
Oct 07, 2019 | 4.766 | 4.766 | 4.748 | 4.754 | 19,242 | +0.02(+0.38%) |
Oct 04, 2019 | 4.760 | 4.760 | 4.713 | 4.737 | 38,148 | -0.02(-0.38%) |
Oct 03, 2019 | 4.707 | 4.767 | 4.707 | 4.754 | 61,433 | +0.01(+0.13%) |
Oct 02, 2019 | 4.784 | 4.838 | 4.731 | 4.748 | 95,523 | -0.07(-1.48%) |
Oct 01, 2019 | 4.921 | 4.921 | 4.796 | 4.820 | 71,097 | -0.10(-2.00%) |
Sep 30, 2019 | 4.831 | 4.918 | 4.814 | 4.918 | 109,562 | +0.08(+1.56%) |
Sep 27, 2019 | 4.848 | 4.860 | 4.814 | 4.843 | 44,831 | -0.01(-0.24%) |
Sep 26, 2019 | 4.825 | 4.903 | 4.790 | 4.854 | 172,636 | +0.03(+0.60%) |
Sep 25, 2019 | 4.860 | 4.866 | 4.814 | 4.825 | 30,949 | -0.06(-1.30%) |
Sep 24, 2019 | 4.872 | 4.964 | 4.860 | 4.889 | 77,227 | +0.02(+0.36%) |
Sep 23, 2019 | 4.825 | 4.976 | 4.814 | 4.872 | 87,319 | -0.01(-0.12%) |
Sep 20, 2019 | 4.872 | 4.883 | 4.854 | 4.877 | 31,554 | +0.03(+0.60%) |
Sep 19, 2019 | 4.883 | 4.921 | 4.848 | 4.848 | 31,183 | -0.03(-0.59%) |
Sep 18, 2019 | 4.935 | 4.935 | 4.877 | 4.877 | 42,346 | -0.09(-1.87%) |
Sep 17, 2019 | 4.924 | 4.993 | 4.912 | 4.970 | 60,284 | +0.06(+1.18%) |
Sep 16, 2019 | 4.912 | 4.959 | 4.912 | 4.912 | 33,557 | -0.04(-0.82%) |
Sep 13, 2019 | 4.924 | 5.011 | 4.920 | 4.953 | 23,450 | +0.01(+0.23%) |
Sep 12, 2019 | 4.837 | 5.017 | 4.837 | 4.941 | 57,759 | +0.02(+0.35%) |
Sep 11, 2019 | 4.912 | 4.924 | 4.860 | 4.924 | 40,699 | +0.06(+1.13%) |
Sep 10, 2019 | 4.901 | 4.901 | 4.840 | 4.869 | 25,038 | -0.03(-0.65%) |
Sep 09, 2019 | 4.848 | 4.906 | 4.837 | 4.901 | 35,380 | +0.07(+1.44%) |
Sep 06, 2019 | 4.831 | 4.860 | 4.802 | 4.831 | 61,039 | +0.05(+0.97%) |
Sep 05, 2019 | 4.790 | 4.808 | 4.773 | 4.785 | 36,332 | +0.02(+0.36%) |
Sep 04, 2019 | 4.732 | 4.767 | 4.732 | 4.767 | 163,887 | +0.10(+2.11%) |