Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.349 | 4.358 | 4.282 | 4.316 | 191,866 | -0.21(-4.64%) |
Jan 30, 2020 | 4.375 | 4.542 | 4.349 | 4.526 | 138,779 | +0.17(+3.85%) |
Jan 29, 2020 | 4.324 | 4.379 | 4.324 | 4.358 | 158,606 | +0.04(+0.97%) |
Jan 28, 2020 | 4.274 | 4.316 | 4.265 | 4.316 | 77,693 | +0.05(+1.18%) |
Jan 27, 2020 | 4.274 | 4.274 | 4.240 | 4.265 | 166,059 | -0.01(-0.20%) |
Jan 24, 2020 | 4.366 | 4.366 | 4.249 | 4.274 | 369,799 | -0.12(-2.68%) |
Jan 23, 2020 | 4.408 | 4.408 | 4.375 | 4.391 | 102,944 | +0.00(+0.00%) |
Jan 22, 2020 | 4.383 | 4.405 | 4.375 | 4.391 | 99,954 | +0.03(+0.77%) |
Jan 21, 2020 | 4.358 | 4.358 | 4.333 | 4.358 | 176,868 | +0.01(+0.19%) |
Jan 17, 2020 | 4.333 | 4.358 | 4.333 | 4.349 | 60,740 | +0.02(+0.39%) |
Jan 16, 2020 | 4.316 | 4.333 | 4.282 | 4.333 | 96,937 | -0.04(-0.96%) |
Jan 15, 2020 | 4.391 | 4.400 | 4.370 | 4.375 | 105,236 | -0.06(-1.33%) |
Jan 14, 2020 | 4.442 | 4.450 | 4.417 | 4.433 | 106,152 | -0.02(-0.38%) |
Jan 13, 2020 | 4.425 | 4.459 | 4.400 | 4.450 | 109,705 | +0.02(+0.38%) |
Jan 10, 2020 | 4.425 | 4.450 | 4.408 | 4.433 | 146,490 | +0.03(+0.76%) |
Jan 09, 2020 | 4.408 | 4.408 | 4.383 | 4.400 | 93,168 | +0.01(+0.19%) |
Jan 08, 2020 | 4.366 | 4.417 | 4.358 | 4.391 | 121,356 | +0.07(+1.55%) |
Jan 07, 2020 | 4.316 | 4.349 | 4.299 | 4.324 | 94,355 | +0.00(+0.00%) |
Jan 06, 2020 | 4.291 | 4.341 | 4.291 | 4.324 | 160,946 | +0.00(+0.00%) |
Jan 03, 2020 | 4.299 | 4.349 | 4.282 | 4.324 | 98,970 | -0.05(-1.15%) |
Jan 02, 2020 | 4.375 | 4.375 | 4.349 | 4.375 | 127,556 | +0.04(+0.97%) |
Dec 31, 2019 | 4.299 | 4.333 | 4.265 | 4.333 | 1,528,504 | +0.01(+0.19%) |
Dec 30, 2019 | 4.341 | 4.341 | 4.308 | 4.324 | 80,075 | +0.03(+0.59%) |
Dec 27, 2019 | 4.316 | 4.324 | 4.299 | 4.299 | 120,408 | +0.01(+0.20%) |
Dec 26, 2019 | 4.299 | 4.299 | 4.277 | 4.291 | 106,030 | +0.01(+0.20%) |
Dec 24, 2019 | 4.299 | 4.299 | 4.265 | 4.282 | 67,647 | -0.03(-0.58%) |
Dec 23, 2019 | 4.307 | 4.307 | 4.274 | 4.307 | 163,956 | -0.01(-0.19%) |
Dec 20, 2019 | 4.333 | 4.341 | 4.307 | 4.316 | 120,646 | -0.02(-0.39%) |
Dec 19, 2019 | 4.324 | 4.341 | 4.307 | 4.333 | 134,418 | -0.09(-2.09%) |
Dec 18, 2019 | 4.366 | 4.433 | 4.333 | 4.425 | 136,357 | +0.10(+2.33%) |
Dec 17, 2019 | 4.358 | 4.358 | 4.274 | 4.324 | 264,579 | +0.04(+0.98%) |
Dec 16, 2019 | 4.291 | 4.316 | 4.282 | 4.282 | 92,474 | +0.01(+0.20%) |
Dec 13, 2019 | 4.274 | 4.307 | 4.223 | 4.274 | 138,391 | -0.08(-1.74%) |
Dec 12, 2019 | 4.307 | 4.349 | 4.290 | 4.349 | 145,169 | -0.01(-0.19%) |
Dec 11, 2019 | 4.375 | 4.378 | 4.333 | 4.358 | 96,687 | -0.03(-0.57%) |
Dec 10, 2019 | 4.349 | 4.391 | 4.349 | 4.383 | 108,232 | +0.04(+0.97%) |
Dec 09, 2019 | 4.366 | 4.383 | 4.333 | 4.341 | 159,130 | -0.07(-1.52%) |
Dec 06, 2019 | 4.366 | 4.408 | 4.366 | 4.408 | 153,874 | +0.12(+2.74%) |
Dec 05, 2019 | 4.307 | 4.307 | 4.282 | 4.291 | 114,764 | +0.03(+0.79%) |
Dec 04, 2019 | 4.265 | 4.282 | 4.249 | 4.257 | 592,954 | -0.03(-0.59%) |
Dec 03, 2019 | 4.257 | 4.299 | 4.240 | 4.282 | 130,617 | +0.03(+0.59%) |
Dec 02, 2019 | 4.307 | 4.316 | 4.240 | 4.257 | 168,002 | -0.05(-1.17%) |
Nov 29, 2019 | 4.291 | 4.324 | 4.282 | 4.307 | 86,107 | +0.05(+1.18%) |
Nov 27, 2019 | 4.274 | 4.274 | 4.241 | 4.257 | 76,580 | +0.01(+0.20%) |
Nov 26, 2019 | 4.274 | 4.278 | 4.249 | 4.249 | 109,578 | -0.05(-1.17%) |
Nov 25, 2019 | 4.274 | 4.316 | 4.274 | 4.299 | 137,722 | +0.06(+1.39%) |
Nov 22, 2019 | 4.215 | 4.261 | 4.215 | 4.240 | 243,793 | +0.06(+1.41%) |
Nov 21, 2019 | 4.190 | 4.190 | 4.148 | 4.181 | 81,430 | -0.01(-0.20%) |
Nov 20, 2019 | 4.181 | 4.215 | 4.181 | 4.190 | 149,806 | +0.02(+0.40%) |
Nov 19, 2019 | 4.156 | 4.173 | 4.156 | 4.173 | 127,483 | +0.06(+1.43%) |
Nov 18, 2019 | 4.114 | 4.114 | 4.097 | 4.114 | 113,525 | -0.03(-0.81%) |
Nov 15, 2019 | 4.097 | 4.165 | 4.097 | 4.148 | 289,646 | +0.08(+1.86%) |
Nov 14, 2019 | 4.047 | 4.072 | 4.036 | 4.072 | 65,910 | +0.02(+0.41%) |
Nov 13, 2019 | 4.013 | 4.064 | 4.013 | 4.055 | 150,108 | +0.06(+1.47%) |
Nov 12, 2019 | 3.988 | 4.022 | 3.983 | 3.997 | 109,947 | +0.00(+0.00%) |
Nov 11, 2019 | 3.980 | 4.001 | 3.963 | 3.997 | 81,853 | -0.02(-0.42%) |
Nov 08, 2019 | 3.997 | 4.030 | 3.988 | 4.013 | 146,371 | -0.02(-0.42%) |
Nov 07, 2019 | 4.005 | 4.030 | 4.005 | 4.030 | 125,843 | +0.05(+1.27%) |
Nov 06, 2019 | 3.963 | 3.988 | 3.955 | 3.980 | 134,484 | +0.05(+1.28%) |
Nov 05, 2019 | 3.930 | 3.946 | 3.921 | 3.930 | 90,064 | +0.04(+1.08%) |
Nov 04, 2019 | 3.913 | 3.913 | 3.871 | 3.888 | 194,410 | +0.02(+0.43%) |