Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.860 | 3.910 | 3.860 | 3.880 | 233,300 | -0.03(-0.77%) |
Jan 30, 2020 | 3.910 | 3.955 | 3.850 | 3.910 | 156,032 | -0.07(-1.76%) |
Jan 29, 2020 | 3.970 | 3.990 | 3.920 | 3.980 | 127,453 | +0.02(+0.51%) |
Jan 28, 2020 | 4.070 | 4.070 | 3.957 | 3.960 | 150,729 | -0.07(-1.74%) |
Jan 27, 2020 | 4.020 | 4.099 | 4.010 | 4.030 | 92,811 | -0.05(-1.23%) |
Jan 24, 2020 | 4.110 | 4.120 | 4.035 | 4.080 | 101,500 | -0.03(-0.73%) |
Jan 23, 2020 | 4.110 | 4.190 | 4.050 | 4.110 | 162,961 | -0.06(-1.44%) |
Jan 22, 2020 | 4.200 | 4.220 | 4.120 | 4.170 | 128,631 | -0.02(-0.48%) |
Jan 21, 2020 | 4.220 | 4.260 | 4.150 | 4.190 | 162,796 | -0.03(-0.71%) |
Jan 17, 2020 | 4.420 | 4.420 | 4.220 | 4.220 | 152,000 | -0.11(-2.54%) |
Jan 16, 2020 | 4.310 | 4.350 | 4.230 | 4.330 | 133,561 | +0.07(+1.64%) |
Jan 15, 2020 | 4.220 | 4.280 | 4.220 | 4.260 | 130,685 | +0.04(+0.95%) |
Jan 14, 2020 | 4.250 | 4.330 | 4.220 | 4.220 | 119,902 | -0.04(-0.94%) |
Jan 13, 2020 | 4.210 | 4.280 | 4.200 | 4.260 | 151,443 | +0.03(+0.71%) |
Jan 10, 2020 | 4.210 | 4.300 | 4.140 | 4.230 | 412,500 | -0.03(-0.70%) |
Jan 09, 2020 | 4.340 | 4.340 | 4.240 | 4.260 | 81,934 | -0.06(-1.39%) |
Jan 08, 2020 | 4.410 | 4.410 | 4.270 | 4.320 | 121,352 | -0.09(-2.04%) |
Jan 07, 2020 | 4.400 | 4.450 | 4.300 | 4.410 | 99,930 | -0.03(-0.68%) |
Jan 06, 2020 | 4.440 | 4.490 | 4.350 | 4.440 | 145,985 | -0.04(-0.89%) |
Jan 03, 2020 | 4.520 | 4.550 | 4.370 | 4.480 | 107,900 | -0.11(-2.40%) |
Jan 02, 2020 | 4.780 | 4.780 | 4.570 | 4.590 | 54,740 | -0.17(-3.52%) |
Dec 31, 2019 | 4.688 | 4.797 | 4.658 | 4.758 | 97,655 | +0.05(+1.06%) |
Dec 30, 2019 | 4.797 | 4.797 | 4.688 | 4.708 | 109,012 | -0.05(-1.05%) |
Dec 27, 2019 | 4.777 | 4.787 | 4.705 | 4.758 | 98,859 | -0.01(-0.21%) |
Dec 26, 2019 | 4.877 | 4.937 | 4.748 | 4.767 | 50,816 | -0.11(-2.25%) |
Dec 24, 2019 | 4.847 | 4.937 | 4.837 | 4.877 | 76,901 | +0.03(+0.62%) |
Dec 23, 2019 | 4.608 | 4.887 | 4.558 | 4.847 | 187,044 | +0.23(+4.97%) |
Dec 20, 2019 | 4.708 | 4.738 | 4.578 | 4.618 | 594,758 | -0.06(-1.28%) |
Dec 19, 2019 | 4.628 | 4.708 | 4.578 | 4.678 | 300,057 | +0.06(+1.30%) |
Dec 18, 2019 | 4.648 | 4.758 | 4.548 | 4.618 | 117,848 | +0.00(+0.00%) |
Dec 17, 2019 | 4.608 | 4.658 | 4.538 | 4.618 | 109,584 | +0.01(+0.22%) |
Dec 16, 2019 | 4.708 | 4.738 | 4.588 | 4.608 | 173,107 | -0.05(-1.07%) |
Dec 13, 2019 | 4.648 | 4.728 | 4.618 | 4.658 | 180,071 | -0.01(-0.21%) |
Dec 12, 2019 | 4.648 | 4.827 | 4.648 | 4.668 | 299,442 | +0.02(+0.43%) |
Dec 11, 2019 | 4.638 | 4.708 | 4.558 | 4.648 | 197,468 | +0.05(+1.08%) |
Dec 10, 2019 | 4.498 | 4.748 | 4.498 | 4.598 | 726,568 | +0.11(+2.44%) |
Dec 09, 2019 | 4.538 | 4.628 | 4.478 | 4.488 | 269,078 | -0.07(-1.53%) |
Dec 06, 2019 | 4.538 | 4.618 | 4.528 | 4.558 | 198,720 | +0.04(+0.88%) |
Dec 05, 2019 | 4.508 | 4.628 | 4.508 | 4.518 | 155,378 | +0.03(+0.67%) |
Dec 04, 2019 | 4.518 | 4.598 | 4.428 | 4.488 | 610,603 | +0.02(+0.45%) |
Dec 03, 2019 | 4.408 | 4.558 | 4.398 | 4.468 | 218,167 | +0.03(+0.67%) |
Dec 02, 2019 | 4.568 | 4.578 | 4.388 | 4.438 | 194,264 | -0.13(-2.84%) |
Nov 29, 2019 | 4.428 | 4.618 | 4.418 | 4.568 | 78,806 | +0.11(+2.46%) |
Nov 27, 2019 | 4.777 | 4.787 | 4.448 | 4.458 | 180,673 | -0.28(-5.89%) |
Nov 26, 2019 | 4.758 | 4.847 | 4.698 | 4.738 | 223,271 | -0.05(-1.04%) |
Nov 25, 2019 | 4.598 | 4.817 | 4.598 | 4.787 | 225,687 | +0.23(+5.03%) |
Nov 22, 2019 | 4.558 | 4.608 | 4.488 | 4.558 | 65,070 | +0.04(+0.88%) |
Nov 21, 2019 | 4.718 | 4.728 | 4.508 | 4.518 | 86,943 | -0.20(-4.23%) |
Nov 20, 2019 | 4.807 | 4.847 | 4.718 | 4.718 | 165,198 | -0.13(-2.67%) |
Nov 19, 2019 | 4.668 | 4.857 | 4.668 | 4.847 | 145,449 | +0.20(+4.29%) |
Nov 18, 2019 | 4.817 | 4.817 | 4.618 | 4.648 | 138,068 | -0.17(-3.52%) |
Nov 15, 2019 | 4.917 | 4.917 | 4.787 | 4.817 | 103,671 | -0.04(-0.82%) |
Nov 14, 2019 | 4.758 | 4.877 | 4.717 | 4.857 | 121,399 | +0.10(+2.10%) |
Nov 13, 2019 | 4.758 | 4.892 | 4.728 | 4.758 | 148,371 | -0.06(-1.24%) |
Nov 12, 2019 | 4.777 | 4.827 | 4.738 | 4.817 | 98,292 | +0.07(+1.47%) |
Nov 11, 2019 | 4.648 | 4.797 | 4.648 | 4.748 | 160,716 | +0.03(+0.63%) |
Nov 08, 2019 | 4.678 | 4.862 | 4.678 | 4.718 | 253,865 | +0.00(+0.00%) |
Nov 07, 2019 | 4.698 | 4.797 | 4.608 | 4.718 | 429,421 | +0.03(+0.64%) |
Nov 06, 2019 | 4.688 | 4.708 | 4.608 | 4.688 | 155,951 | +0.00(+0.00%) |
Nov 05, 2019 | 4.787 | 4.887 | 4.678 | 4.688 | 153,905 | -0.01(-0.21%) |
Nov 04, 2019 | 4.718 | 4.857 | 4.638 | 4.698 | 198,133 | +0.10(+2.17%) |