Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.240 | 4.260 | 4.240 | 4.250 | 763,100 | +0.01(+0.24%) |
Dec 30, 2019 | 4.260 | 4.270 | 4.240 | 4.240 | 871,311 | -0.04(-0.82%) |
Dec 27, 2019 | 4.270 | 4.290 | 4.260 | 4.275 | 883,800 | +0.01(+0.12%) |
Dec 26, 2019 | 4.290 | 4.300 | 4.270 | 4.270 | 698,766 | -0.02(-0.47%) |
Dec 24, 2019 | 4.270 | 4.290 | 4.260 | 4.290 | 521,700 | +0.02(+0.47%) |
Dec 23, 2019 | 4.270 | 4.280 | 4.260 | 4.270 | 639,800 | -0.01(-0.23%) |
Dec 20, 2019 | 4.270 | 4.290 | 4.260 | 4.280 | 528,200 | +0.02(+0.47%) |
Dec 19, 2019 | 4.260 | 4.270 | 4.250 | 4.260 | 880,963 | +0.00(+0.00%) |
Dec 18, 2019 | 4.270 | 4.280 | 4.260 | 4.260 | 533,662 | -0.01(-0.23%) |
Dec 17, 2019 | 4.290 | 4.300 | 4.270 | 4.270 | 568,189 | -0.02(-0.47%) |
Dec 16, 2019 | 4.280 | 4.290 | 4.270 | 4.290 | 511,989 | +0.01(+0.23%) |
Dec 13, 2019 | 4.310 | 4.310 | 4.270 | 4.280 | 701,700 | -0.02(-0.47%) |
Dec 12, 2019 | 4.320 | 4.330 | 4.300 | 4.300 | 655,597 | -0.02(-0.46%) |
Dec 11, 2019 | 4.330 | 4.335 | 4.310 | 4.320 | 715,394 | -0.01(-0.23%) |
Dec 10, 2019 | 4.320 | 4.330 | 4.320 | 4.330 | 527,306 | +0.00(+0.00%) |
Dec 09, 2019 | 4.300 | 4.330 | 4.300 | 4.330 | 443,620 | +0.02(+0.46%) |
Dec 06, 2019 | 4.300 | 4.336 | 4.290 | 4.310 | 1,025,400 | +0.01(+0.23%) |
Dec 05, 2019 | 4.290 | 4.300 | 4.280 | 4.300 | 454,184 | +0.00(+0.12%) |
Dec 04, 2019 | 4.290 | 4.300 | 4.280 | 4.295 | 590,797 | +0.00(+0.12%) |
Dec 03, 2019 | 4.270 | 4.290 | 4.260 | 4.290 | 432,125 | +0.02(+0.47%) |
Dec 02, 2019 | 4.290 | 4.300 | 4.260 | 4.270 | 688,756 | -0.01(-0.23%) |
Nov 29, 2019 | 4.290 | 4.290 | 4.270 | 4.280 | 468,300 | +0.00(+0.00%) |
Nov 27, 2019 | 4.280 | 4.280 | 4.260 | 4.280 | 586,100 | +0.01(+0.23%) |
Nov 26, 2019 | 4.270 | 4.290 | 4.250 | 4.270 | 802,873 | +0.00(+0.00%) |
Nov 25, 2019 | 4.270 | 4.270 | 4.250 | 4.270 | 492,962 | +0.01(+0.23%) |
Nov 22, 2019 | 4.260 | 4.270 | 4.240 | 4.260 | 688,700 | +0.01(+0.24%) |
Nov 21, 2019 | 4.270 | 4.280 | 4.240 | 4.250 | 434,274 | -0.01(-0.23%) |
Nov 20, 2019 | 4.270 | 4.285 | 4.250 | 4.260 | 571,317 | -0.03(-0.70%) |
Nov 19, 2019 | 4.300 | 4.300 | 4.280 | 4.290 | 455,384 | -0.01(-0.23%) |
Nov 18, 2019 | 4.280 | 4.300 | 4.260 | 4.300 | 548,656 | +0.03(+0.70%) |
Nov 15, 2019 | 4.270 | 4.290 | 4.260 | 4.270 | 433,200 | +0.00(+0.00%) |
Nov 14, 2019 | 4.260 | 4.270 | 4.260 | 4.270 | 326,677 | +0.01(+0.23%) |
Nov 13, 2019 | 4.270 | 4.297 | 4.260 | 4.260 | 587,452 | -0.02(-0.47%) |
Nov 12, 2019 | 4.290 | 4.290 | 4.260 | 4.280 | 665,767 | -0.01(-0.23%) |
Nov 11, 2019 | 4.280 | 4.290 | 4.270 | 4.290 | 622,117 | +0.03(+0.70%) |
Nov 08, 2019 | 4.250 | 4.270 | 4.247 | 4.260 | 528,000 | +0.01(+0.24%) |
Nov 07, 2019 | 4.290 | 4.290 | 4.250 | 4.250 | 587,563 | -0.04(-0.82%) |
Nov 06, 2019 | 4.290 | 4.300 | 4.280 | 4.285 | 588,435 | +0.00(+0.12%) |
Nov 05, 2019 | 4.270 | 4.300 | 4.270 | 4.280 | 707,418 | +0.01(+0.23%) |
Nov 04, 2019 | 4.270 | 4.270 | 4.260 | 4.270 | 527,732 | +0.00(+0.00%) |
Nov 01, 2019 | 4.250 | 4.275 | 4.240 | 4.270 | 655,500 | +0.02(+0.47%) |
Oct 31, 2019 | 4.240 | 4.250 | 4.240 | 4.250 | 355,890 | +0.02(+0.47%) |
Oct 30, 2019 | 4.230 | 4.250 | 4.220 | 4.230 | 543,210 | -0.01(-0.24%) |
Oct 29, 2019 | 4.250 | 4.250 | 4.220 | 4.240 | 734,589 | +0.00(+0.00%) |
Oct 28, 2019 | 4.240 | 4.250 | 4.220 | 4.240 | 512,710 | +0.01(+0.24%) |
Oct 25, 2019 | 4.240 | 4.250 | 4.230 | 4.230 | 494,500 | -0.02(-0.47%) |
Oct 24, 2019 | 4.220 | 4.250 | 4.220 | 4.250 | 335,246 | +0.03(+0.80%) |
Oct 23, 2019 | 4.230 | 4.240 | 4.210 | 4.216 | 430,619 | -0.02(-0.56%) |
Oct 22, 2019 | 4.230 | 4.240 | 4.210 | 4.240 | 422,016 | +0.01(+0.24%) |
Oct 21, 2019 | 4.230 | 4.238 | 4.220 | 4.230 | 465,218 | +0.01(+0.24%) |
Oct 18, 2019 | 4.210 | 4.240 | 4.210 | 4.220 | 551,700 | -0.02(-0.47%) |
Oct 17, 2019 | 4.230 | 4.250 | 4.220 | 4.240 | 479,825 | +0.01(+0.24%) |
Oct 16, 2019 | 4.220 | 4.230 | 4.210 | 4.230 | 593,368 | +0.00(+0.00%) |
Oct 15, 2019 | 4.230 | 4.240 | 4.220 | 4.230 | 539,156 | +0.00(+0.00%) |
Oct 14, 2019 | 4.220 | 4.230 | 4.210 | 4.230 | 329,343 | +0.01(+0.24%) |
Oct 11, 2019 | 4.230 | 4.240 | 4.220 | 4.220 | 410,000 | +0.00(+0.00%) |
Oct 10, 2019 | 4.210 | 4.230 | 4.210 | 4.220 | 272,042 | +0.01(+0.24%) |
Oct 09, 2019 | 4.220 | 4.234 | 4.210 | 4.210 | 452,136 | -0.01(-0.24%) |
Oct 08, 2019 | 4.220 | 4.230 | 4.210 | 4.220 | 254,243 | +0.00(+0.00%) |
Oct 07, 2019 | 4.230 | 4.240 | 4.220 | 4.220 | 632,164 | +0.00(+0.00%) |
Oct 04, 2019 | 4.210 | 4.220 | 4.200 | 4.220 | 468,900 | +0.01(+0.24%) |
Oct 03, 2019 | 4.170 | 4.210 | 4.170 | 4.210 | 247,184 | +0.03(+0.72%) |
Oct 02, 2019 | 4.190 | 4.200 | 4.165 | 4.180 | 482,530 | -0.03(-0.59%) |