Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.100 | 4.100 | 3.900 | 3.938 | 8,900 | -0.15(-3.62%) |
Jan 30, 2020 | 3.999 | 4.090 | 3.999 | 4.086 | 4,727 | +0.09(+2.16%) |
Jan 29, 2020 | 4.150 | 4.150 | 3.980 | 3.999 | 1,516 | -0.12(-2.92%) |
Jan 28, 2020 | 4.170 | 4.170 | 4.120 | 4.120 | 2,774 | +0.02(+0.49%) |
Jan 27, 2020 | 4.126 | 4.155 | 4.100 | 4.100 | 941 | -0.07(-1.68%) |
Jan 24, 2020 | 4.050 | 4.170 | 4.029 | 4.170 | 1,900 | +0.00(+0.00%) |
Jan 23, 2020 | 4.259 | 4.259 | 4.150 | 4.170 | 1,664 | -0.21(-4.74%) |
Jan 22, 2020 | 4.320 | 4.380 | 4.320 | 4.378 | 1,755 | +0.09(+2.04%) |
Jan 21, 2020 | 4.340 | 4.340 | 4.290 | 4.290 | 11,029 | -0.12(-2.72%) |
Jan 17, 2020 | 4.450 | 4.460 | 4.390 | 4.410 | 7,400 | -0.12(-2.65%) |
Jan 16, 2020 | 4.641 | 4.641 | 4.525 | 4.530 | 909 | -0.01(-0.19%) |
Jan 15, 2020 | 4.535 | 4.585 | 4.480 | 4.539 | 3,655 | +0.10(+2.23%) |
Jan 14, 2020 | 4.427 | 4.440 | 4.390 | 4.440 | 3,122 | +0.11(+2.61%) |
Jan 13, 2020 | 4.330 | 4.419 | 4.300 | 4.327 | 4,443 | -0.05(-1.04%) |
Jan 10, 2020 | 4.330 | 4.440 | 4.320 | 4.372 | 5,700 | -0.09(-2.10%) |
Jan 09, 2020 | 4.450 | 4.466 | 4.378 | 4.466 | 3,699 | +0.03(+0.59%) |
Jan 08, 2020 | 4.570 | 4.570 | 4.432 | 4.440 | 6,036 | -0.20(-4.31%) |
Jan 07, 2020 | 4.660 | 4.660 | 4.639 | 4.640 | 1,196 | -0.10(-2.11%) |
Jan 06, 2020 | 4.780 | 4.810 | 4.735 | 4.740 | 13,547 | -0.10(-2.06%) |
Jan 03, 2020 | 4.735 | 4.840 | 4.700 | 4.840 | 5,000 | -0.03(-0.72%) |
Jan 02, 2020 | 4.770 | 4.910 | 4.770 | 4.875 | 2,043 | +0.25(+5.51%) |
Dec 31, 2019 | 4.600 | 4.680 | 4.600 | 4.620 | 11,100 | +0.10(+2.21%) |
Dec 30, 2019 | 4.303 | 4.542 | 4.298 | 4.520 | 8,063 | +0.23(+5.36%) |
Dec 27, 2019 | 4.500 | 4.500 | 4.280 | 4.290 | 6,900 | -0.11(-2.50%) |
Dec 26, 2019 | 4.400 | 4.440 | 4.400 | 4.400 | 1,232 | +0.00(+0.00%) |
Dec 24, 2019 | 4.502 | 4.502 | 4.400 | 4.400 | 14,800 | -0.08(-1.78%) |
Dec 23, 2019 | 4.550 | 4.550 | 4.475 | 4.480 | 1,540 | -0.07(-1.55%) |
Dec 20, 2019 | 4.400 | 4.650 | 4.400 | 4.550 | 9,500 | +0.15(+3.52%) |
Dec 19, 2019 | 4.306 | 4.396 | 4.306 | 4.396 | 7,207 | +0.09(+2.10%) |
Dec 18, 2019 | 4.360 | 4.360 | 4.305 | 4.305 | 1,341 | -0.12(-2.60%) |
Dec 17, 2019 | 4.300 | 4.420 | 4.270 | 4.420 | 1,418 | +0.10(+2.24%) |
Dec 16, 2019 | 4.362 | 4.362 | 4.323 | 4.323 | 1,405 | -0.01(-0.16%) |
Dec 13, 2019 | 4.040 | 4.330 | 4.040 | 4.330 | 5,000 | +0.31(+7.63%) |
Dec 12, 2019 | 3.760 | 4.059 | 3.760 | 4.023 | 36,875 | +0.27(+7.30%) |
Dec 11, 2019 | 3.790 | 3.810 | 3.730 | 3.749 | 2,664 | -0.04(-1.08%) |
Dec 10, 2019 | 3.781 | 3.790 | 3.730 | 3.790 | 14,281 | -0.00(-0.01%) |
Dec 09, 2019 | 3.830 | 3.860 | 3.773 | 3.790 | 4,209 | -0.09(-2.31%) |
Dec 06, 2019 | 3.929 | 3.929 | 3.880 | 3.880 | 5,900 | -0.05(-1.19%) |
Dec 05, 2019 | 3.990 | 3.990 | 3.927 | 3.927 | 3,388 | +0.00(+0.00%) |
Dec 04, 2019 | 4.100 | 4.100 | 3.927 | 3.927 | 3,253 | -0.20(-4.78%) |
Dec 03, 2019 | 4.150 | 4.150 | 4.120 | 4.124 | 5,334 | -0.09(-2.05%) |
Dec 02, 2019 | 4.310 | 4.310 | 4.190 | 4.210 | 7,087 | -0.20(-4.60%) |
Nov 29, 2019 | 4.430 | 4.478 | 4.405 | 4.413 | 17,300 | +0.08(+1.92%) |
Nov 27, 2019 | 4.332 | 4.332 | 4.330 | 4.330 | 6,900 | +0.16(+3.81%) |
Nov 26, 2019 | 4.195 | 4.370 | 4.171 | 4.171 | 2,356 | -0.05(-1.16%) |
Nov 25, 2019 | 4.035 | 4.220 | 4.035 | 4.220 | 1,843 | +0.19(+4.71%) |
Nov 22, 2019 | 4.120 | 4.150 | 3.995 | 4.030 | 16,500 | -0.29(-6.71%) |
Nov 21, 2019 | 4.220 | 4.340 | 4.220 | 4.320 | 13,555 | +0.45(+11.60%) |
Nov 20, 2019 | 3.736 | 3.871 | 3.736 | 3.871 | 3,518 | +0.11(+2.88%) |
Nov 19, 2019 | 3.790 | 3.790 | 3.748 | 3.763 | 15,044 | +0.01(+0.34%) |
Nov 18, 2019 | 3.760 | 3.760 | 3.735 | 3.750 | 10,689 | +0.07(+1.90%) |
Nov 15, 2019 | 3.700 | 3.700 | 3.660 | 3.680 | 7,000 | -0.06(-1.60%) |
Nov 14, 2019 | 3.710 | 3.740 | 3.700 | 3.740 | 12,036 | +0.04(+1.08%) |
Nov 13, 2019 | 3.800 | 3.800 | 3.700 | 3.700 | 10,935 | -0.16(-4.13%) |
Nov 12, 2019 | 3.856 | 3.865 | 3.801 | 3.860 | 6,216 | -0.04(-1.04%) |
Nov 11, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 510 | -0.00(-0.10%) |
Nov 08, 2019 | 3.650 | 4.640 | 3.650 | 3.904 | 19,400 | +0.29(+8.14%) |
Nov 07, 2019 | 3.655 | 3.665 | 3.565 | 3.610 | 10,980 | -0.16(-4.24%) |
Nov 06, 2019 | 3.770 | 3.770 | 3.770 | 3.770 | 1,015 | -0.12(-3.20%) |
Nov 05, 2019 | 3.860 | 3.949 | 3.860 | 3.895 | 8,275 | +0.08(+2.02%) |
Nov 04, 2019 | 3.717 | 3.818 | 3.710 | 3.818 | 2,184 | +0.18(+4.99%) |