Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.134 | 4.134 | 4.012 | 4.124 | 3,814 | +0.05(+1.28%) |
Jan 30, 2020 | 4.104 | 4.134 | 4.006 | 4.072 | 8,729 | -0.04(-1.03%) |
Jan 29, 2020 | 4.124 | 4.134 | 4.104 | 4.114 | 2,621 | +0.01(+0.24%) |
Jan 28, 2020 | 4.084 | 4.184 | 4.083 | 4.104 | 7,148 | +0.11(+2.74%) |
Jan 27, 2020 | 3.885 | 4.383 | 3.835 | 3.995 | 26,304 | +0.11(+2.82%) |
Jan 24, 2020 | 3.958 | 3.987 | 3.885 | 3.885 | 14,856 | -0.08(-2.01%) |
Jan 23, 2020 | 4.154 | 4.164 | 3.885 | 3.965 | 49,011 | -0.17(-4.10%) |
Jan 22, 2020 | 4.144 | 4.174 | 4.134 | 4.134 | 11,090 | -0.04(-0.95%) |
Jan 21, 2020 | 4.284 | 4.284 | 4.094 | 4.174 | 13,515 | -0.05(-1.18%) |
Jan 17, 2020 | 4.254 | 4.290 | 4.184 | 4.224 | 6,625 | +0.03(+0.71%) |
Jan 16, 2020 | 4.274 | 4.274 | 4.194 | 4.194 | 1,969 | +0.01(+0.24%) |
Jan 15, 2020 | 4.348 | 4.348 | 4.184 | 4.184 | 3,034 | -0.17(-3.87%) |
Jan 14, 2020 | 4.295 | 4.353 | 4.184 | 4.353 | 3,789 | +0.05(+1.07%) |
Jan 13, 2020 | 4.314 | 4.363 | 4.251 | 4.307 | 3,598 | +0.09(+2.20%) |
Jan 10, 2020 | 4.383 | 4.383 | 4.214 | 4.214 | 5,019 | -0.14(-3.20%) |
Jan 09, 2020 | 4.373 | 4.383 | 4.284 | 4.353 | 20,808 | +0.11(+2.58%) |
Jan 08, 2020 | 3.995 | 4.353 | 3.995 | 4.244 | 26,015 | +0.16(+3.90%) |
Jan 07, 2020 | 4.393 | 4.393 | 4.084 | 4.084 | 26,884 | -0.05(-1.20%) |
Jan 06, 2020 | 4.144 | 4.385 | 4.134 | 4.134 | 77,001 | -0.13(-3.04%) |
Jan 03, 2020 | 4.274 | 4.284 | 4.264 | 4.264 | 5,621 | -0.02(-0.47%) |
Jan 02, 2020 | 4.284 | 4.284 | 4.240 | 4.284 | 17,907 | +0.06(+1.42%) |
Dec 31, 2019 | 4.234 | 4.256 | 4.214 | 4.224 | 5,019 | -0.05(-1.17%) |
Dec 30, 2019 | 4.284 | 4.284 | 4.258 | 4.274 | 26,377 | -0.09(-2.05%) |
Dec 27, 2019 | 4.383 | 4.383 | 4.294 | 4.363 | 18,972 | -0.02(-0.45%) |
Dec 26, 2019 | 4.363 | 4.383 | 4.363 | 4.383 | 7,500 | +0.05(+1.15%) |
Dec 24, 2019 | 4.324 | 4.340 | 4.294 | 4.333 | 4,818 | -0.04(-0.91%) |
Dec 23, 2019 | 4.353 | 4.373 | 4.312 | 4.373 | 4,113 | +0.13(+3.05%) |
Dec 20, 2019 | 4.363 | 4.383 | 4.244 | 4.244 | 12,246 | -0.16(-3.62%) |
Dec 19, 2019 | 4.353 | 4.483 | 4.353 | 4.403 | 18,009 | +0.17(+4.00%) |
Dec 18, 2019 | 4.104 | 4.341 | 4.104 | 4.234 | 32,094 | +0.18(+4.42%) |
Dec 17, 2019 | 4.035 | 4.055 | 4.025 | 4.055 | 18,777 | +0.02(+0.49%) |
Dec 16, 2019 | 3.975 | 4.035 | 3.960 | 4.035 | 11,753 | +0.25(+6.58%) |
Dec 13, 2019 | 3.925 | 4.035 | 3.786 | 3.786 | 38,144 | -0.15(-3.80%) |
Dec 12, 2019 | 3.935 | 3.935 | 3.935 | 3.935 | 510 | +0.01(+0.22%) |
Dec 11, 2019 | 3.885 | 3.935 | 3.885 | 3.926 | 603 | +0.03(+0.71%) |
Dec 10, 2019 | 3.885 | 3.899 | 3.885 | 3.899 | 407 | -0.02(-0.42%) |
Dec 09, 2019 | 3.875 | 3.915 | 3.875 | 3.915 | 3,388 | +0.05(+1.29%) |
Dec 06, 2019 | 3.945 | 3.985 | 3.865 | 3.865 | 6,825 | -0.08(-2.02%) |
Dec 05, 2019 | 3.945 | 3.985 | 3.945 | 3.945 | 3,931 | +0.06(+1.54%) |
Dec 04, 2019 | 3.935 | 3.985 | 3.885 | 3.885 | 5,064 | -0.04(-1.02%) |
Dec 03, 2019 | 3.885 | 3.935 | 3.885 | 3.925 | 1,556 | +0.04(+1.03%) |
Dec 02, 2019 | 3.935 | 3.935 | 3.885 | 3.885 | 9,674 | +0.00(+0.00%) |
Nov 29, 2019 | 3.885 | 3.885 | 3.885 | 3.885 | 301 | -0.05(-1.27%) |
Nov 27, 2019 | 3.935 | 3.935 | 3.935 | 3.935 | 100 | +0.00(+0.00%) |
Nov 26, 2019 | 3.855 | 3.935 | 3.855 | 3.935 | 4,284 | +0.06(+1.54%) |
Nov 25, 2019 | 3.825 | 3.875 | 3.786 | 3.875 | 1,122 | +0.21(+5.71%) |
Nov 22, 2019 | 3.885 | 3.975 | 3.517 | 3.666 | 13,250 | -0.22(-5.64%) |
Nov 21, 2019 | 3.885 | 3.885 | 3.885 | 3.885 | 221 | +0.10(+2.63%) |
Nov 20, 2019 | 3.855 | 3.985 | 3.786 | 3.786 | 4,287 | -0.20(-5.00%) |
Nov 19, 2019 | 3.905 | 3.995 | 3.905 | 3.985 | 4,973 | +0.08(+2.04%) |
Nov 18, 2019 | 3.903 | 3.905 | 3.903 | 3.905 | 301 | -0.01(-0.25%) |
Nov 15, 2019 | 3.935 | 3.935 | 3.885 | 3.915 | 1,304 | -0.04(-1.01%) |
Nov 14, 2019 | 3.955 | 3.955 | 3.955 | 21 | +0.00(+0.00%) | |
Nov 13, 2019 | 3.935 | 3.955 | 3.885 | 3.955 | 2,690 | -0.06(-1.49%) |
Nov 12, 2019 | 4.015 | 4.015 | 4.015 | 52 | +0.00(+0.00%) | |
Nov 11, 2019 | 3.865 | 4.015 | 3.865 | 4.015 | 376 | -0.06(-1.47%) |
Nov 08, 2019 | 3.975 | 4.074 | 3.975 | 4.074 | 602 | +0.10(+2.51%) |
Nov 07, 2019 | 3.933 | 3.985 | 3.933 | 3.975 | 2,398 | +0.00(+0.00%) |
Nov 06, 2019 | 3.975 | 3.975 | 3.975 | 11 | +0.00(+0.00%) | |
Nov 05, 2019 | 3.975 | 3.975 | 3.975 | 3.975 | 392 | +0.01(+0.25%) |
Nov 04, 2019 | 3.945 | 4.025 | 3.945 | 3.965 | 4,853 | -0.03(-0.75%) |