Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.150 | 4.180 | 4.080 | 4.100 | 2,483,000 | -0.09(-2.15%) |
Jan 30, 2020 | 4.100 | 4.230 | 4.100 | 4.190 | 2,373,911 | +0.06(+1.45%) |
Jan 29, 2020 | 4.150 | 4.200 | 4.100 | 4.130 | 3,825,787 | -0.03(-0.72%) |
Jan 28, 2020 | 4.210 | 4.220 | 4.130 | 4.160 | 1,890,185 | -0.01(-0.24%) |
Jan 27, 2020 | 4.210 | 4.220 | 4.120 | 4.170 | 2,449,872 | -0.07(-1.65%) |
Jan 24, 2020 | 4.330 | 4.345 | 4.200 | 4.240 | 4,277,900 | -0.08(-1.85%) |
Jan 23, 2020 | 4.320 | 4.400 | 4.270 | 4.320 | 3,705,876 | -0.01(-0.23%) |
Jan 22, 2020 | 4.310 | 4.340 | 4.260 | 4.330 | 2,717,904 | +0.02(+0.46%) |
Jan 21, 2020 | 4.300 | 4.330 | 4.260 | 4.310 | 3,195,350 | +0.01(+0.23%) |
Jan 17, 2020 | 4.330 | 4.330 | 4.230 | 4.300 | 2,691,400 | -0.01(-0.23%) |
Jan 16, 2020 | 4.300 | 4.360 | 4.240 | 4.310 | 2,859,362 | +0.06(+1.41%) |
Jan 15, 2020 | 4.270 | 4.320 | 4.170 | 4.250 | 3,681,808 | -0.04(-0.93%) |
Jan 14, 2020 | 4.360 | 4.380 | 4.260 | 4.290 | 3,641,823 | -0.11(-2.50%) |
Jan 13, 2020 | 4.400 | 4.420 | 4.360 | 4.400 | 2,889,126 | +0.00(+0.00%) |
Jan 10, 2020 | 4.410 | 4.440 | 4.360 | 4.400 | 4,847,100 | -0.04(-0.90%) |
Jan 09, 2020 | 4.450 | 4.450 | 4.390 | 4.440 | 2,722,290 | +0.03(+0.68%) |
Jan 08, 2020 | 4.400 | 4.450 | 4.390 | 4.410 | 4,703,509 | +0.02(+0.46%) |
Jan 07, 2020 | 4.360 | 4.450 | 4.360 | 4.390 | 1,888,588 | -0.03(-0.68%) |
Jan 06, 2020 | 4.320 | 4.430 | 4.290 | 4.420 | 2,831,234 | +0.05(+1.14%) |
Jan 03, 2020 | 4.330 | 4.415 | 4.310 | 4.370 | 1,791,700 | -0.01(-0.23%) |
Jan 02, 2020 | 4.440 | 4.440 | 4.320 | 4.380 | 3,224,880 | -0.02(-0.45%) |
Dec 31, 2019 | 4.280 | 4.440 | 4.280 | 4.400 | 4,185,600 | +0.12(+2.80%) |
Dec 30, 2019 | 4.350 | 4.370 | 4.280 | 4.280 | 2,111,734 | -0.08(-1.83%) |
Dec 27, 2019 | 4.220 | 4.430 | 4.210 | 4.360 | 3,226,200 | +0.13(+3.07%) |
Dec 26, 2019 | 4.180 | 4.260 | 4.170 | 4.230 | 1,351,846 | +0.08(+1.93%) |
Dec 24, 2019 | 4.220 | 4.290 | 4.140 | 4.150 | 2,873,100 | -0.05(-1.19%) |
Dec 23, 2019 | 4.470 | 4.500 | 4.130 | 4.200 | 6,605,227 | -0.32(-7.08%) |
Dec 20, 2019 | 4.510 | 4.560 | 4.460 | 4.520 | 11,858,700 | +0.03(+0.67%) |
Dec 19, 2019 | 4.720 | 4.730 | 4.460 | 4.490 | 6,185,480 | -0.23(-4.87%) |
Dec 18, 2019 | 4.820 | 4.840 | 4.680 | 4.720 | 3,659,274 | -0.07(-1.46%) |
Dec 17, 2019 | 4.650 | 4.930 | 4.650 | 4.790 | 6,291,196 | +0.15(+3.23%) |
Dec 16, 2019 | 4.670 | 4.750 | 4.610 | 4.640 | 6,335,860 | +0.03(+0.65%) |
Dec 13, 2019 | 4.440 | 4.610 | 4.440 | 4.610 | 8,171,000 | +0.17(+3.83%) |
Dec 12, 2019 | 4.480 | 4.650 | 4.420 | 4.440 | 10,212,230 | -0.02(-0.45%) |
Dec 11, 2019 | 4.350 | 4.460 | 4.300 | 4.460 | 5,626,838 | +0.11(+2.53%) |
Dec 10, 2019 | 4.610 | 4.610 | 4.300 | 4.350 | 13,021,710 | +0.19(+4.57%) |
Dec 09, 2019 | 4.140 | 4.190 | 4.060 | 4.160 | 4,427,099 | +0.02(+0.48%) |
Dec 06, 2019 | 3.970 | 4.200 | 3.950 | 4.140 | 5,145,500 | +0.21(+5.34%) |
Dec 05, 2019 | 3.920 | 3.960 | 3.900 | 3.930 | 3,213,890 | +0.03(+0.77%) |
Dec 04, 2019 | 3.850 | 3.970 | 3.820 | 3.900 | 3,450,029 | +0.06(+1.56%) |
Dec 03, 2019 | 3.830 | 3.850 | 3.760 | 3.840 | 2,208,166 | -0.05(-1.29%) |
Dec 02, 2019 | 3.960 | 3.990 | 3.870 | 3.890 | 2,748,891 | -0.07(-1.77%) |
Nov 29, 2019 | 4.020 | 4.050 | 3.960 | 3.960 | 740,000 | -0.08(-1.98%) |
Nov 27, 2019 | 4.060 | 4.080 | 4.030 | 4.040 | 1,456,700 | +0.00(+0.00%) |
Nov 26, 2019 | 4.070 | 4.080 | 4.010 | 4.040 | 2,674,579 | -0.03(-0.74%) |
Nov 25, 2019 | 4.080 | 4.100 | 4.040 | 4.070 | 3,583,584 | +0.01(+0.25%) |
Nov 22, 2019 | 4.110 | 4.120 | 4.030 | 4.060 | 2,407,800 | -0.02(-0.49%) |
Nov 21, 2019 | 4.050 | 4.110 | 4.010 | 4.080 | 2,857,963 | +0.05(+1.24%) |
Nov 20, 2019 | 3.970 | 4.040 | 3.860 | 4.030 | 2,367,490 | +0.04(+1.00%) |
Nov 19, 2019 | 3.940 | 4.000 | 3.900 | 3.990 | 1,930,472 | +0.06(+1.53%) |
Nov 18, 2019 | 3.870 | 3.930 | 3.870 | 3.930 | 1,513,874 | +0.03(+0.77%) |
Nov 15, 2019 | 3.880 | 3.920 | 3.850 | 3.900 | 1,553,000 | +0.03(+0.78%) |
Nov 14, 2019 | 3.960 | 3.960 | 3.810 | 3.870 | 2,097,051 | -0.10(-2.52%) |
Nov 13, 2019 | 3.980 | 4.050 | 3.930 | 3.970 | 2,485,647 | -0.06(-1.49%) |
Nov 12, 2019 | 4.010 | 4.030 | 3.980 | 4.030 | 2,734,925 | +0.00(+0.00%) |
Nov 11, 2019 | 4.000 | 4.040 | 3.990 | 4.030 | 1,686,773 | -0.01(-0.25%) |
Nov 08, 2019 | 4.050 | 4.100 | 4.020 | 4.040 | 1,486,600 | -0.01(-0.25%) |
Nov 07, 2019 | 4.090 | 4.100 | 4.040 | 4.050 | 1,182,406 | +0.01(+0.25%) |
Nov 06, 2019 | 4.030 | 4.050 | 3.950 | 4.040 | 3,072,751 | +0.04(+1.00%) |
Nov 05, 2019 | 4.160 | 4.160 | 3.880 | 4.000 | 6,799,962 | -0.12(-2.91%) |
Nov 04, 2019 | 4.270 | 4.280 | 4.110 | 4.120 | 2,495,509 | -0.11(-2.60%) |