Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.344 | 4.360 | 4.320 | 4.348 | 44,900 | +0.08(+1.95%) |
Jan 30, 2020 | 4.190 | 4.280 | 4.190 | 4.265 | 28,880 | +0.39(+10.21%) |
Jan 29, 2020 | 3.910 | 3.910 | 3.870 | 3.870 | 35,852 | -0.04(-1.02%) |
Jan 28, 2020 | 3.840 | 3.910 | 3.840 | 3.910 | 43,702 | +0.11(+2.94%) |
Jan 27, 2020 | 3.790 | 3.810 | 3.770 | 3.798 | 32,994 | -0.08(-2.11%) |
Jan 24, 2020 | 3.910 | 3.920 | 3.870 | 3.880 | 376,600 | -0.02(-0.51%) |
Jan 23, 2020 | 3.900 | 3.910 | 3.870 | 3.900 | 32,174 | +0.02(+0.52%) |
Jan 22, 2020 | 3.873 | 3.880 | 3.870 | 3.880 | 19,187 | +0.04(+1.04%) |
Jan 21, 2020 | 3.830 | 3.850 | 3.830 | 3.840 | 17,926 | +0.00(+0.00%) |
Jan 17, 2020 | 3.830 | 3.850 | 3.830 | 3.840 | 17,300 | +0.00(+0.00%) |
Jan 16, 2020 | 3.840 | 3.850 | 3.830 | 3.840 | 13,458 | +0.02(+0.66%) |
Jan 15, 2020 | 3.810 | 3.830 | 3.810 | 3.815 | 13,383 | -0.04(-1.17%) |
Jan 14, 2020 | 3.860 | 3.870 | 3.850 | 3.860 | 17,176 | -0.01(-0.13%) |
Jan 13, 2020 | 3.850 | 3.880 | 3.840 | 3.865 | 19,926 | +0.03(+0.65%) |
Jan 10, 2020 | 3.830 | 3.860 | 3.830 | 3.840 | 20,600 | -0.12(-2.91%) |
Jan 09, 2020 | 3.950 | 3.960 | 3.945 | 3.955 | 18,420 | -0.08(-2.10%) |
Jan 08, 2020 | 4.020 | 4.040 | 4.020 | 4.040 | 35,787 | +0.02(+0.50%) |
Jan 07, 2020 | 4.000 | 4.030 | 4.000 | 4.020 | 42,375 | +0.03(+0.75%) |
Jan 06, 2020 | 4.010 | 4.010 | 3.970 | 3.990 | 12,106 | -0.01(-0.25%) |
Jan 03, 2020 | 4.000 | 4.010 | 3.971 | 4.000 | 49,600 | -0.08(-1.84%) |
Jan 02, 2020 | 4.070 | 4.080 | 4.050 | 4.075 | 21,605 | +0.07(+1.62%) |
Dec 31, 2019 | 3.960 | 4.060 | 3.960 | 4.010 | 7,400 | -0.03(-0.74%) |
Dec 30, 2019 | 4.060 | 4.060 | 4.008 | 4.040 | 34,326 | -0.04(-0.86%) |
Dec 27, 2019 | 4.070 | 4.090 | 4.070 | 4.075 | 19,600 | +0.02(+0.37%) |
Dec 26, 2019 | 4.050 | 4.060 | 3.990 | 4.060 | 11,121 | +0.04(+1.00%) |
Dec 24, 2019 | 4.010 | 4.050 | 3.980 | 4.020 | 33,400 | -0.01(-0.25%) |
Dec 23, 2019 | 4.010 | 4.040 | 4.010 | 4.030 | 58,278 | -0.02(-0.49%) |
Dec 20, 2019 | 4.060 | 4.060 | 4.030 | 4.050 | 12,900 | +0.01(+0.25%) |
Dec 19, 2019 | 4.035 | 4.050 | 4.022 | 4.040 | 25,316 | -0.01(-0.25%) |
Dec 18, 2019 | 4.030 | 4.056 | 4.030 | 4.050 | 53,346 | +0.02(+0.62%) |
Dec 17, 2019 | 4.020 | 4.050 | 4.010 | 4.025 | 72,524 | -0.07(-1.71%) |
Dec 16, 2019 | 4.066 | 4.100 | 4.050 | 4.095 | 121,728 | +0.08(+1.87%) |
Dec 13, 2019 | 4.050 | 4.050 | 3.990 | 4.020 | 45,300 | -0.01(-0.25%) |
Dec 12, 2019 | 4.030 | 4.040 | 4.010 | 4.030 | 56,365 | -0.02(-0.62%) |
Dec 11, 2019 | 4.020 | 4.060 | 4.020 | 4.055 | 33,928 | +0.07(+1.88%) |
Dec 10, 2019 | 3.960 | 3.990 | 3.960 | 3.980 | 42,846 | -0.03(-0.87%) |
Dec 09, 2019 | 4.030 | 4.040 | 4.010 | 4.015 | 64,903 | +0.02(+0.63%) |
Dec 06, 2019 | 3.990 | 4.000 | 3.970 | 3.990 | 23,100 | +0.02(+0.50%) |
Dec 05, 2019 | 3.960 | 3.980 | 3.950 | 3.970 | 102,102 | +0.04(+1.07%) |
Dec 04, 2019 | 3.910 | 3.930 | 3.910 | 3.928 | 43,289 | +0.08(+2.03%) |
Dec 03, 2019 | 3.830 | 3.850 | 3.810 | 3.850 | 352,997 | +0.08(+1.99%) |
Dec 02, 2019 | 3.830 | 3.832 | 3.770 | 3.775 | 75,199 | -0.04(-0.92%) |
Nov 29, 2019 | 3.850 | 3.850 | 3.800 | 3.810 | 22,800 | +0.02(+0.53%) |
Nov 27, 2019 | 3.770 | 3.800 | 3.770 | 3.790 | 48,900 | +0.02(+0.53%) |
Nov 26, 2019 | 3.760 | 3.780 | 3.760 | 3.770 | 52,243 | -0.01(-0.26%) |
Nov 25, 2019 | 3.780 | 3.780 | 3.760 | 3.780 | 23,663 | +0.04(+1.07%) |
Nov 22, 2019 | 3.710 | 3.740 | 3.710 | 3.740 | 33,300 | +0.02(+0.54%) |
Nov 21, 2019 | 3.727 | 3.727 | 3.700 | 3.720 | 25,026 | +0.06(+1.64%) |
Nov 20, 2019 | 3.695 | 3.710 | 3.650 | 3.660 | 38,446 | -0.09(-2.40%) |
Nov 19, 2019 | 3.765 | 3.765 | 3.740 | 3.750 | 12,144 | -0.06(-1.47%) |
Nov 18, 2019 | 3.780 | 3.810 | 3.780 | 3.806 | 46,641 | +0.02(+0.55%) |
Nov 15, 2019 | 3.760 | 3.790 | 3.760 | 3.785 | 61,300 | +0.02(+0.64%) |
Nov 14, 2019 | 3.760 | 3.780 | 3.750 | 3.761 | 66,938 | -0.06(-1.54%) |
Nov 13, 2019 | 3.830 | 3.830 | 3.800 | 3.820 | 19,854 | -0.01(-0.26%) |
Nov 12, 2019 | 3.840 | 3.850 | 3.820 | 3.830 | 13,415 | +0.00(+0.00%) |
Nov 11, 2019 | 3.798 | 3.830 | 3.790 | 3.830 | 43,172 | -0.05(-1.29%) |
Nov 08, 2019 | 3.880 | 3.940 | 3.840 | 3.880 | 54,800 | -0.14(-3.48%) |
Nov 07, 2019 | 4.032 | 4.035 | 3.980 | 4.020 | 8,950 | -0.03(-0.62%) |
Nov 06, 2019 | 4.058 | 4.060 | 4.030 | 4.045 | 8,482 | -0.00(-0.12%) |
Nov 05, 2019 | 4.050 | 4.060 | 4.040 | 4.050 | 20,544 | -0.08(-1.82%) |
Nov 04, 2019 | 4.155 | 4.170 | 4.120 | 4.125 | 12,302 | -0.02(-0.48%) |