Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.149 | 5.149 | 5.119 | 5.119 | 29,460 | -0.02(-0.35%) |
Nov 27, 2019 | 5.167 | 5.167 | 5.095 | 5.137 | 29,127 | -0.00(-0.08%) |
Nov 26, 2019 | 5.119 | 5.141 | 5.113 | 5.141 | 17,017 | +0.02(+0.32%) |
Nov 25, 2019 | 5.143 | 5.143 | 5.119 | 5.125 | 13,856 | +0.01(+0.12%) |
Nov 22, 2019 | 5.113 | 5.149 | 5.113 | 5.119 | 8,322 | -0.01(-0.23%) |
Nov 21, 2019 | 5.125 | 5.137 | 5.125 | 5.131 | 12,548 | +0.01(+0.12%) |
Nov 20, 2019 | 5.113 | 5.131 | 5.113 | 5.125 | 19,087 | +0.01(+0.12%) |
Nov 19, 2019 | 5.167 | 5.167 | 5.113 | 5.119 | 11,421 | -0.04(-0.70%) |
Nov 18, 2019 | 5.167 | 5.167 | 5.140 | 5.155 | 33,464 | +0.01(+0.23%) |
Nov 15, 2019 | 5.161 | 5.161 | 5.137 | 5.143 | 18,974 | +0.02(+0.46%) |
Nov 14, 2019 | 5.125 | 5.131 | 5.104 | 5.119 | 11,353 | +0.02(+0.46%) |
Nov 13, 2019 | 5.126 | 5.126 | 5.090 | 5.096 | 25,054 | -0.01(-0.23%) |
Nov 12, 2019 | 5.126 | 5.126 | 5.108 | 5.108 | 24,484 | -0.02(-0.35%) |
Nov 11, 2019 | 5.138 | 5.138 | 5.120 | 5.126 | 9,902 | -0.01(-0.12%) |
Nov 08, 2019 | 5.138 | 5.138 | 5.126 | 5.132 | 10,043 | +0.01(+0.23%) |
Nov 07, 2019 | 5.150 | 5.152 | 5.120 | 5.120 | 31,627 | -0.01(-0.12%) |
Nov 06, 2019 | 5.162 | 5.162 | 5.120 | 5.126 | 8,200 | -0.01(-0.23%) |
Nov 05, 2019 | 5.174 | 5.174 | 5.120 | 5.138 | 21,043 | -0.01(-0.23%) |
Nov 04, 2019 | 5.132 | 5.150 | 5.084 | 5.150 | 12,259 | +0.00(+0.00%) |
Nov 01, 2019 | 5.144 | 5.162 | 5.120 | 5.150 | 17,407 | +0.02(+0.35%) |
Oct 31, 2019 | 5.168 | 5.168 | 5.130 | 5.132 | 31,351 | -0.01(-0.23%) |
Oct 30, 2019 | 5.138 | 5.150 | 5.109 | 5.144 | 28,527 | +0.01(+0.23%) |
Oct 29, 2019 | 5.174 | 5.174 | 5.120 | 5.132 | 73,175 | +0.01(+0.23%) |
Oct 28, 2019 | 5.084 | 5.142 | 5.084 | 5.120 | 88,104 | +0.04(+0.70%) |
Oct 25, 2019 | 5.060 | 5.084 | 5.060 | 5.084 | 8,034 | +0.00(+0.00%) |
Oct 24, 2019 | 5.096 | 5.096 | 5.074 | 5.084 | 6,139 | +0.00(+0.00%) |
Oct 23, 2019 | 5.066 | 5.084 | 5.060 | 5.084 | 22,643 | +0.00(+0.00%) |
Oct 22, 2019 | 5.063 | 5.084 | 5.063 | 5.084 | 6,221 | +0.01(+0.12%) |
Oct 21, 2019 | 5.054 | 5.078 | 5.054 | 5.078 | 11,500 | +0.00(+0.00%) |
Oct 18, 2019 | 5.060 | 5.078 | 5.060 | 5.078 | 3,849 | +0.00(+0.00%) |
Oct 17, 2019 | 5.060 | 5.078 | 5.060 | 5.078 | 8,061 | +0.01(+0.12%) |
Oct 16, 2019 | 5.090 | 5.090 | 5.054 | 5.072 | 4,192 | +0.00(+0.00%) |
Oct 15, 2019 | 5.054 | 5.072 | 5.054 | 5.072 | 12,006 | -0.00(-0.02%) |
Oct 14, 2019 | 5.067 | 5.073 | 5.022 | 5.073 | 15,639 | +0.01(+0.12%) |
Oct 11, 2019 | 5.079 | 5.079 | 5.061 | 5.067 | 27,942 | +0.02(+0.47%) |
Oct 10, 2019 | 5.073 | 5.073 | 5.044 | 5.044 | 6,236 | +0.00(+0.00%) |
Oct 09, 2019 | 5.073 | 5.073 | 5.026 | 5.044 | 8,889 | +0.01(+0.24%) |
Oct 08, 2019 | 5.044 | 5.044 | 5.014 | 5.032 | 30,880 | -0.01(-0.24%) |
Oct 07, 2019 | 5.061 | 5.061 | 5.038 | 5.044 | 10,614 | -0.01(-0.12%) |
Oct 04, 2019 | 5.079 | 5.079 | 5.026 | 5.050 | 28,952 | -0.03(-0.58%) |
Oct 03, 2019 | 5.085 | 5.085 | 5.056 | 5.079 | 17,117 | +0.02(+0.35%) |
Oct 02, 2019 | 5.020 | 5.061 | 5.011 | 5.061 | 75,440 | +0.02(+0.47%) |
Oct 01, 2019 | 5.020 | 5.061 | 5.002 | 5.038 | 32,292 | -0.01(-0.12%) |
Sep 30, 2019 | 5.067 | 5.067 | 5.002 | 5.044 | 48,467 | +0.01(+0.12%) |
Sep 27, 2019 | 5.050 | 5.050 | 5.038 | 5.038 | 13,803 | -0.03(-0.59%) |
Sep 26, 2019 | 5.032 | 5.085 | 5.032 | 5.067 | 22,645 | +0.03(+0.59%) |
Sep 25, 2019 | 5.044 | 5.050 | 5.014 | 5.038 | 61,166 | -0.00(-0.03%) |
Sep 24, 2019 | 5.038 | 5.062 | 5.038 | 5.039 | 45,329 | +0.01(+0.15%) |
Sep 23, 2019 | 4.966 | 5.044 | 4.966 | 5.032 | 44,053 | +0.04(+0.83%) |
Sep 20, 2019 | 5.027 | 5.038 | 4.937 | 4.990 | 65,985 | -0.01(-0.24%) |
Sep 19, 2019 | 4.996 | 5.026 | 4.996 | 5.002 | 32,009 | +0.01(+0.24%) |
Sep 18, 2019 | 4.931 | 5.103 | 4.913 | 4.990 | 95,086 | +0.05(+1.06%) |
Sep 17, 2019 | 4.938 | 4.967 | 4.938 | 4.938 | 13,747 | -0.01(-0.24%) |
Sep 16, 2019 | 4.926 | 4.962 | 4.926 | 4.950 | 14,879 | +0.01(+0.24%) |
Sep 13, 2019 | 4.938 | 4.959 | 4.938 | 4.938 | 26,580 | +0.00(+0.00%) |
Sep 12, 2019 | 4.910 | 4.948 | 4.910 | 4.938 | 9,277 | +0.01(+0.24%) |
Sep 11, 2019 | 4.891 | 4.938 | 4.891 | 4.926 | 38,413 | +0.02(+0.48%) |
Sep 10, 2019 | 4.891 | 4.902 | 4.879 | 4.902 | 21,887 | +0.00(+0.00%) |
Sep 09, 2019 | 4.891 | 4.909 | 4.885 | 4.902 | 36,909 | +0.01(+0.24%) |
Sep 06, 2019 | 4.873 | 4.897 | 4.873 | 4.891 | 46,896 | +0.01(+0.12%) |
Sep 05, 2019 | 4.885 | 4.902 | 4.867 | 4.885 | 39,427 | +0.00(+0.00%) |
Sep 04, 2019 | 4.861 | 4.885 | 4.849 | 4.885 | 28,669 | +0.03(+0.61%) |