Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.040 | 4.080 | 3.940 | 4.062 | 6,375 | +0.02(+0.55%) |
Jan 30, 2020 | 4.080 | 4.127 | 3.900 | 4.040 | 16,016 | -0.12(-2.89%) |
Jan 29, 2020 | 4.120 | 4.400 | 3.960 | 4.160 | 96,303 | +0.08(+1.96%) |
Jan 28, 2020 | 4.080 | 4.120 | 4.040 | 4.080 | 11,524 | -0.04(-0.96%) |
Jan 27, 2020 | 4.000 | 4.160 | 4.000 | 4.120 | 16,767 | -0.05(-1.09%) |
Jan 24, 2020 | 4.240 | 4.320 | 4.165 | 4.165 | 5,400 | -0.15(-3.58%) |
Jan 23, 2020 | 4.280 | 4.320 | 4.240 | 4.320 | 9,197 | +0.00(+0.00%) |
Jan 22, 2020 | 4.320 | 4.400 | 4.280 | 4.320 | 3,895 | -0.08(-1.82%) |
Jan 21, 2020 | 4.280 | 4.440 | 4.240 | 4.400 | 11,613 | +0.06(+1.38%) |
Jan 17, 2020 | 4.360 | 4.360 | 4.200 | 4.340 | 12,125 | +0.03(+0.81%) |
Jan 16, 2020 | 4.320 | 4.360 | 4.200 | 4.305 | 12,786 | -0.01(-0.34%) |
Jan 15, 2020 | 4.480 | 4.480 | 4.240 | 4.320 | 17,182 | -0.04(-0.92%) |
Jan 14, 2020 | 4.240 | 4.400 | 4.240 | 4.360 | 11,649 | +0.00(+0.00%) |
Jan 13, 2020 | 4.360 | 4.480 | 4.160 | 4.360 | 14,963 | -0.08(-1.80%) |
Jan 10, 2020 | 4.560 | 4.600 | 4.400 | 4.440 | 13,025 | -0.08(-1.77%) |
Jan 09, 2020 | 4.560 | 4.600 | 4.480 | 4.520 | 7,655 | -0.08(-1.74%) |
Jan 08, 2020 | 4.640 | 4.720 | 4.560 | 4.600 | 5,810 | -0.08(-1.71%) |
Jan 07, 2020 | 4.720 | 4.840 | 4.636 | 4.680 | 2,482 | -0.04(-0.84%) |
Jan 06, 2020 | 4.880 | 4.916 | 4.602 | 4.720 | 16,687 | +0.04(+0.85%) |
Jan 03, 2020 | 4.560 | 4.720 | 4.560 | 4.680 | 16,775 | +0.12(+2.62%) |
Jan 02, 2020 | 4.480 | 4.600 | 4.480 | 4.560 | 13,014 | +0.03(+0.68%) |
Dec 31, 2019 | 4.480 | 4.600 | 4.400 | 4.530 | 12,450 | +0.13(+2.95%) |
Dec 30, 2019 | 4.440 | 4.480 | 4.400 | 4.400 | 13,919 | -0.08(-1.70%) |
Dec 27, 2019 | 4.520 | 4.665 | 4.440 | 4.476 | 6,575 | -0.16(-3.53%) |
Dec 26, 2019 | 4.600 | 4.720 | 4.440 | 4.640 | 21,836 | +0.12(+2.65%) |
Dec 24, 2019 | 4.520 | 4.520 | 4.400 | 4.520 | 3,525 | +0.04(+0.89%) |
Dec 23, 2019 | 4.480 | 4.560 | 4.400 | 4.480 | 7,885 | +0.02(+0.49%) |
Dec 20, 2019 | 4.400 | 4.560 | 4.350 | 4.458 | 6,925 | +0.02(+0.41%) |
Dec 19, 2019 | 4.480 | 4.480 | 4.280 | 4.440 | 5,920 | -0.03(-0.61%) |
Dec 18, 2019 | 4.400 | 4.554 | 4.400 | 4.467 | 3,246 | -0.01(-0.29%) |
Dec 17, 2019 | 4.440 | 4.600 | 4.360 | 4.480 | 12,309 | +0.04(+0.90%) |
Dec 16, 2019 | 4.680 | 4.800 | 4.440 | 4.440 | 17,344 | -0.26(-5.59%) |
Dec 13, 2019 | 4.600 | 4.759 | 4.520 | 4.703 | 7,200 | +0.02(+0.49%) |
Dec 12, 2019 | 4.440 | 5.000 | 4.440 | 4.680 | 44,483 | +0.12(+2.63%) |
Dec 11, 2019 | 4.485 | 4.640 | 4.485 | 4.560 | 2,112 | +0.00(+0.00%) |
Dec 10, 2019 | 4.600 | 4.600 | 4.423 | 4.560 | 5,332 | +0.04(+0.88%) |
Dec 09, 2019 | 4.440 | 4.680 | 4.440 | 4.520 | 12,080 | +0.00(+0.00%) |
Dec 06, 2019 | 4.480 | 4.640 | 4.480 | 4.520 | 4,475 | +0.03(+0.71%) |
Dec 05, 2019 | 4.600 | 4.629 | 4.485 | 4.488 | 8,268 | -0.03(-0.71%) |
Dec 04, 2019 | 4.680 | 4.720 | 4.480 | 4.520 | 8,958 | -0.12(-2.59%) |
Dec 03, 2019 | 4.520 | 4.720 | 4.320 | 4.640 | 27,600 | +0.12(+2.65%) |
Dec 02, 2019 | 4.640 | 4.640 | 4.400 | 4.520 | 9,044 | -0.12(-2.59%) |
Nov 29, 2019 | 4.320 | 4.640 | 4.280 | 4.640 | 18,675 | +0.17(+3.86%) |
Nov 27, 2019 | 4.420 | 4.480 | 4.280 | 4.468 | 7,600 | +0.03(+0.63%) |
Nov 26, 2019 | 4.400 | 4.440 | 4.320 | 4.440 | 13,741 | +0.04(+0.90%) |
Nov 25, 2019 | 4.400 | 4.480 | 4.200 | 4.400 | 9,110 | -0.03(-0.61%) |
Nov 22, 2019 | 4.320 | 4.545 | 4.320 | 4.427 | 21,700 | -0.07(-1.63%) |
Nov 21, 2019 | 4.520 | 4.760 | 4.400 | 4.500 | 11,153 | -0.06(-1.32%) |
Nov 20, 2019 | 4.440 | 4.800 | 4.214 | 4.560 | 27,729 | +0.24(+5.56%) |
Nov 19, 2019 | 4.480 | 4.480 | 4.200 | 4.320 | 19,276 | -0.20(-4.42%) |
Nov 18, 2019 | 4.760 | 4.760 | 4.400 | 4.520 | 30,238 | -0.24(-5.04%) |
Nov 15, 2019 | 4.840 | 5.160 | 4.520 | 4.760 | 70,525 | +0.24(+5.31%) |
Nov 14, 2019 | 4.240 | 4.560 | 4.200 | 4.520 | 31,296 | +0.48(+11.88%) |
Nov 13, 2019 | 4.360 | 4.592 | 4.000 | 4.040 | 57,562 | -0.36(-8.18%) |
Nov 12, 2019 | 4.360 | 4.600 | 4.320 | 4.400 | 19,214 | +0.01(+0.13%) |
Nov 11, 2019 | 4.840 | 4.841 | 4.280 | 4.394 | 41,936 | -0.45(-9.21%) |
Nov 08, 2019 | 4.760 | 5.076 | 4.720 | 4.840 | 14,175 | +0.20(+4.31%) |
Nov 07, 2019 | 5.000 | 5.000 | 4.120 | 4.640 | 69,456 | -0.52(-10.08%) |
Nov 06, 2019 | 5.960 | 5.960 | 4.600 | 5.160 | 111,018 | -0.81(-13.52%) |
Nov 05, 2019 | 6.160 | 6.160 | 5.600 | 5.966 | 38,161 | -0.19(-3.14%) |
Nov 04, 2019 | 6.040 | 6.480 | 5.840 | 6.160 | 65,057 | +0.19(+3.20%) |