Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.400 | 4.400 | 4.240 | 4.400 | 9,100 | +0.00(+0.00%) |
Jan 30, 2020 | 4.590 | 4.590 | 4.400 | 4.400 | 4,144 | -0.13(-2.87%) |
Jan 29, 2020 | 4.500 | 4.537 | 4.370 | 4.530 | 34,607 | +0.21(+4.86%) |
Jan 28, 2020 | 4.250 | 4.320 | 4.250 | 4.320 | 2,042 | +0.10(+2.37%) |
Jan 27, 2020 | 4.220 | 4.220 | 4.220 | 4.220 | 833 | -0.02(-0.50%) |
Jan 24, 2020 | 4.241 | 4.241 | 4.241 | 143 | +0.00(+0.00%) | |
Jan 23, 2020 | 4.241 | 4.241 | 4.241 | 25 | +0.00(+0.00%) | |
Jan 22, 2020 | 4.200 | 4.317 | 4.200 | 4.241 | 5,153 | +0.04(+0.98%) |
Jan 21, 2020 | 4.150 | 4.200 | 4.150 | 4.200 | 1,263 | +0.11(+2.63%) |
Jan 17, 2020 | 4.092 | 4.092 | 4.092 | 94 | +0.00(+0.00%) | |
Jan 16, 2020 | 4.186 | 4.230 | 4.092 | 4.092 | 1,397 | -0.15(-3.48%) |
Jan 15, 2020 | 4.320 | 4.320 | 4.209 | 4.240 | 1,863 | +0.01(+0.32%) |
Jan 14, 2020 | 4.115 | 4.254 | 4.050 | 4.226 | 2,876 | +0.19(+4.61%) |
Jan 13, 2020 | 4.030 | 4.048 | 4.010 | 4.040 | 1,153 | +0.00(+0.00%) |
Jan 10, 2020 | 4.016 | 4.090 | 4.016 | 4.040 | 3,200 | -0.01(-0.17%) |
Jan 09, 2020 | 4.100 | 4.110 | 4.010 | 4.047 | 2,105 | -0.07(-1.66%) |
Jan 08, 2020 | 4.115 | 4.115 | 4.115 | 4.115 | 295 | +0.04(+1.08%) |
Jan 07, 2020 | 4.000 | 4.071 | 4.000 | 4.071 | 2,348 | -0.06(-1.57%) |
Jan 06, 2020 | 4.126 | 4.210 | 4.035 | 4.136 | 2,372 | -0.21(-4.92%) |
Jan 03, 2020 | 4.350 | 4.350 | 4.350 | 14 | +0.00(+0.00%) | |
Jan 02, 2020 | 4.250 | 4.440 | 3.711 | 4.350 | 5,697 | -0.01(-0.23%) |
Dec 31, 2019 | 4.330 | 4.540 | 4.020 | 4.360 | 25,400 | +0.11(+2.47%) |
Dec 30, 2019 | 4.260 | 4.300 | 4.210 | 4.255 | 7,508 | -0.01(-0.35%) |
Dec 27, 2019 | 4.210 | 4.270 | 4.210 | 4.270 | 1,200 | -0.02(-0.47%) |
Dec 26, 2019 | 4.210 | 4.290 | 4.210 | 4.290 | 6,087 | +0.06(+1.39%) |
Dec 24, 2019 | 4.210 | 4.231 | 4.210 | 4.231 | 1,300 | -0.02(-0.42%) |
Dec 23, 2019 | 4.210 | 4.250 | 4.210 | 4.249 | 6,212 | +0.03(+0.69%) |
Dec 20, 2019 | 4.210 | 4.276 | 4.210 | 4.220 | 3,900 | +0.00(+0.00%) |
Dec 19, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 1,200 | -0.04(-0.94%) |
Dec 18, 2019 | 4.320 | 4.320 | 4.210 | 4.260 | 3,526 | -0.06(-1.31%) |
Dec 17, 2019 | 4.340 | 4.340 | 4.316 | 4.316 | 364 | +0.06(+1.31%) |
Dec 16, 2019 | 4.240 | 4.295 | 4.220 | 4.260 | 5,227 | -0.12(-2.73%) |
Dec 13, 2019 | 4.380 | 4.380 | 4.380 | 72 | +0.00(+0.00%) | |
Dec 12, 2019 | 4.430 | 4.430 | 4.264 | 4.380 | 2,575 | -0.05(-1.13%) |
Dec 11, 2019 | 4.470 | 4.470 | 4.300 | 4.430 | 7,253 | +0.08(+1.82%) |
Dec 10, 2019 | 4.420 | 4.420 | 4.260 | 4.351 | 8,021 | -0.05(-1.12%) |
Dec 09, 2019 | 4.350 | 4.400 | 4.350 | 4.400 | 2,199 | +0.12(+2.79%) |
Dec 06, 2019 | 4.210 | 4.300 | 4.210 | 4.281 | 3,300 | +0.05(+1.26%) |
Dec 05, 2019 | 4.331 | 4.331 | 4.227 | 4.227 | 481 | -0.01(-0.30%) |
Dec 04, 2019 | 4.370 | 4.370 | 4.240 | 4.240 | 5,926 | +0.03(+0.71%) |
Dec 03, 2019 | 4.170 | 4.360 | 4.170 | 4.210 | 6,129 | -0.27(-6.03%) |
Dec 02, 2019 | 4.520 | 4.710 | 4.380 | 4.480 | 2,233 | -0.11(-2.40%) |
Nov 29, 2019 | 4.590 | 4.590 | 4.590 | 11 | +0.00(+0.00%) | |
Nov 27, 2019 | 4.450 | 4.590 | 4.450 | 4.590 | 2,100 | +0.23(+5.21%) |
Nov 26, 2019 | 4.320 | 4.399 | 4.310 | 4.363 | 6,921 | +0.04(+1.00%) |
Nov 25, 2019 | 4.300 | 4.490 | 4.300 | 4.320 | 7,696 | -0.15(-3.39%) |
Nov 22, 2019 | 4.420 | 4.471 | 4.420 | 4.471 | 200 | -0.12(-2.59%) |
Nov 21, 2019 | 4.519 | 4.590 | 4.519 | 4.590 | 701 | +0.00(+0.00%) |
Nov 20, 2019 | 4.590 | 4.590 | 4.484 | 4.590 | 561 | -0.01(-0.22%) |
Nov 19, 2019 | 4.870 | 4.870 | 4.560 | 4.600 | 70,659 | -0.28(-5.74%) |
Nov 18, 2019 | 4.760 | 4.999 | 4.760 | 4.880 | 99,860 | +0.58(+13.49%) |
Nov 15, 2019 | 4.220 | 4.300 | 4.220 | 4.300 | 3,600 | +0.00(+0.00%) |
Nov 14, 2019 | 4.280 | 4.350 | 4.280 | 4.300 | 868 | +0.07(+1.56%) |
Nov 13, 2019 | 4.234 | 4.234 | 4.234 | 4.234 | 842 | +0.14(+3.52%) |
Nov 12, 2019 | 4.020 | 4.270 | 4.020 | 4.090 | 1,686 | -0.03(-0.73%) |
Nov 11, 2019 | 4.110 | 4.120 | 4.020 | 4.120 | 10,826 | -0.08(-1.89%) |
Nov 08, 2019 | 4.138 | 4.230 | 4.138 | 4.199 | 2,100 | +0.01(+0.32%) |
Nov 07, 2019 | 4.490 | 4.490 | 4.110 | 4.186 | 2,006 | -0.01(-0.33%) |
Nov 06, 2019 | 4.200 | 4.330 | 4.120 | 4.200 | 5,424 | -0.14(-3.20%) |
Nov 05, 2019 | 4.437 | 4.437 | 4.339 | 4.339 | 1,175 | -0.09(-2.06%) |
Nov 04, 2019 | 4.350 | 4.536 | 4.330 | 4.430 | 13,314 | -0.07(-1.66%) |