Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 4.867 | 4.897 | 4.855 | 4.855 | 51,085 | -0.01(-0.24%) |
Aug 30, 2019 | 4.873 | 4.891 | 4.843 | 4.867 | 29,797 | +0.00(+0.00%) |
Aug 29, 2019 | 4.861 | 4.891 | 4.843 | 4.867 | 53,262 | +0.02(+0.49%) |
Aug 28, 2019 | 4.855 | 4.882 | 4.820 | 4.843 | 27,240 | -0.02(-0.36%) |
Aug 27, 2019 | 4.849 | 4.873 | 4.843 | 4.861 | 36,157 | +0.01(+0.12%) |
Aug 26, 2019 | 4.861 | 4.882 | 4.855 | 4.855 | 25,777 | +0.00(+0.00%) |
Aug 23, 2019 | 4.938 | 4.938 | 4.855 | 4.855 | 6,772 | -0.08(-1.67%) |
Aug 22, 2019 | 4.938 | 4.956 | 4.903 | 4.938 | 21,934 | +0.01(+0.12%) |
Aug 21, 2019 | 4.885 | 4.932 | 4.879 | 4.932 | 26,832 | +0.04(+0.72%) |
Aug 20, 2019 | 4.876 | 4.900 | 4.873 | 4.897 | 22,149 | +0.01(+0.12%) |
Aug 19, 2019 | 4.879 | 4.908 | 4.879 | 4.891 | 29,700 | -0.01(-0.12%) |
Aug 16, 2019 | 4.861 | 4.897 | 4.861 | 4.897 | 36,230 | +0.02(+0.48%) |
Aug 15, 2019 | 4.879 | 4.896 | 4.873 | 4.873 | 30,388 | +0.01(+0.12%) |
Aug 14, 2019 | 4.932 | 4.950 | 4.861 | 4.867 | 70,996 | -0.06(-1.22%) |
Aug 13, 2019 | 4.886 | 4.933 | 4.886 | 4.927 | 25,946 | +0.02(+0.36%) |
Aug 12, 2019 | 4.916 | 4.939 | 4.910 | 4.910 | 29,336 | -0.03(-0.59%) |
Aug 09, 2019 | 4.916 | 4.945 | 4.916 | 4.939 | 19,922 | +0.01(+0.12%) |
Aug 08, 2019 | 4.921 | 4.986 | 4.921 | 4.933 | 27,343 | -0.02(-0.36%) |
Aug 07, 2019 | 4.918 | 4.957 | 4.907 | 4.951 | 15,687 | +0.00(+0.00%) |
Aug 06, 2019 | 4.958 | 4.958 | 4.939 | 4.951 | 16,210 | +0.02(+0.36%) |
Aug 05, 2019 | 4.957 | 5.004 | 4.924 | 4.933 | 10,572 | -0.06(-1.29%) |
Aug 02, 2019 | 4.992 | 5.011 | 4.975 | 4.998 | 19,411 | +0.01(+0.12%) |
Aug 01, 2019 | 4.921 | 4.992 | 4.910 | 4.992 | 87,309 | +0.06(+1.31%) |
Jul 31, 2019 | 4.921 | 4.951 | 4.892 | 4.927 | 33,265 | -0.01(-0.24%) |
Jul 30, 2019 | 4.904 | 4.939 | 4.892 | 4.939 | 73,683 | +0.01(+0.24%) |
Jul 29, 2019 | 4.945 | 4.957 | 4.910 | 4.927 | 56,382 | -0.01(-0.12%) |
Jul 26, 2019 | 4.921 | 4.945 | 4.921 | 4.933 | 39,844 | +0.00(+0.00%) |
Jul 25, 2019 | 4.910 | 4.939 | 4.908 | 4.933 | 76,217 | -0.01(-0.12%) |
Jul 24, 2019 | 4.933 | 4.939 | 4.898 | 4.939 | 52,022 | +0.01(+0.24%) |
Jul 23, 2019 | 4.939 | 4.957 | 4.910 | 4.927 | 79,359 | -0.01(-0.12%) |
Jul 22, 2019 | 4.880 | 4.980 | 4.880 | 4.933 | 146,875 | +0.08(+1.57%) |
Jul 19, 2019 | 4.845 | 4.863 | 4.845 | 4.857 | 58,575 | +0.01(+0.24%) |
Jul 18, 2019 | 4.839 | 4.857 | 4.839 | 4.845 | 27,462 | +0.00(+0.00%) |
Jul 17, 2019 | 4.839 | 4.845 | 4.833 | 4.845 | 37,087 | +0.01(+0.12%) |
Jul 16, 2019 | 4.839 | 4.851 | 4.833 | 4.839 | 64,391 | -0.01(-0.24%) |
Jul 15, 2019 | 4.839 | 4.851 | 4.827 | 4.851 | 59,564 | +0.02(+0.49%) |
Jul 12, 2019 | 4.839 | 4.857 | 4.827 | 4.827 | 52,274 | -0.01(-0.12%) |
Jul 11, 2019 | 4.839 | 4.871 | 4.833 | 4.833 | 48,189 | -0.02(-0.36%) |
Jul 10, 2019 | 4.845 | 4.857 | 4.839 | 4.851 | 32,199 | +0.01(+0.24%) |
Jul 09, 2019 | 4.833 | 4.839 | 4.827 | 4.839 | 34,879 | +0.01(+0.24%) |
Jul 08, 2019 | 4.833 | 4.845 | 4.827 | 4.827 | 50,470 | -0.01(-0.12%) |
Jul 05, 2019 | 4.827 | 4.839 | 4.827 | 4.833 | 26,392 | -0.00(-0.05%) |
Jul 03, 2019 | 4.839 | 4.851 | 4.833 | 4.836 | 11,067 | -0.00(-0.07%) |
Jul 02, 2019 | 4.833 | 4.856 | 4.827 | 4.839 | 16,508 | +0.00(+0.00%) |