Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.410 | 4.426 | 4.235 | 4.270 | 310,066 | -0.18(-4.03%) |
Jan 30, 2020 | 4.360 | 4.457 | 4.360 | 4.449 | 208,334 | +0.03(+0.71%) |
Jan 29, 2020 | 4.426 | 4.469 | 4.387 | 4.418 | 166,937 | -0.01(-0.18%) |
Jan 28, 2020 | 4.461 | 4.531 | 4.426 | 4.426 | 206,147 | -0.01(-0.26%) |
Jan 27, 2020 | 4.387 | 4.500 | 4.363 | 4.437 | 279,149 | -0.07(-1.56%) |
Jan 24, 2020 | 4.500 | 4.531 | 4.451 | 4.508 | 314,943 | +0.01(+0.17%) |
Jan 23, 2020 | 4.426 | 4.523 | 4.356 | 4.500 | 412,185 | +0.07(+1.49%) |
Jan 22, 2020 | 4.461 | 4.476 | 4.414 | 4.434 | 194,779 | -0.03(-0.61%) |
Jan 21, 2020 | 4.539 | 4.578 | 4.426 | 4.461 | 294,722 | -0.11(-2.30%) |
Jan 17, 2020 | 4.539 | 4.586 | 4.531 | 4.566 | 322,900 | +0.07(+1.56%) |
Jan 16, 2020 | 4.519 | 4.617 | 4.486 | 4.496 | 323,077 | +0.02(+0.35%) |
Jan 15, 2020 | 4.496 | 4.578 | 4.469 | 4.480 | 237,485 | -0.02(-0.52%) |
Jan 14, 2020 | 4.504 | 4.582 | 4.441 | 4.504 | 449,334 | -0.04(-0.86%) |
Jan 13, 2020 | 4.523 | 4.566 | 4.515 | 4.543 | 155,361 | +0.01(+0.17%) |
Jan 10, 2020 | 4.593 | 4.628 | 4.527 | 4.535 | 211,502 | -0.07(-1.52%) |
Jan 09, 2020 | 4.765 | 4.765 | 4.601 | 4.605 | 244,849 | -0.12(-2.48%) |
Jan 08, 2020 | 4.734 | 4.804 | 4.714 | 4.722 | 315,746 | +0.00(+0.00%) |
Jan 07, 2020 | 4.691 | 4.784 | 4.679 | 4.722 | 266,051 | +0.00(+0.08%) |
Jan 06, 2020 | 4.632 | 4.757 | 4.632 | 4.718 | 279,770 | +0.02(+0.41%) |
Jan 03, 2020 | 4.648 | 4.730 | 4.638 | 4.699 | 386,042 | -0.03(-0.66%) |
Jan 02, 2020 | 4.866 | 4.866 | 4.677 | 4.730 | 307,789 | -0.10(-2.02%) |
Dec 31, 2019 | 4.800 | 4.901 | 4.800 | 4.827 | 286,965 | +0.00(+0.08%) |
Dec 30, 2019 | 4.823 | 4.897 | 4.800 | 4.823 | 273,053 | -0.00(-0.08%) |
Dec 27, 2019 | 4.866 | 4.870 | 4.784 | 4.827 | 362,428 | -0.04(-0.72%) |
Dec 26, 2019 | 4.804 | 4.886 | 4.796 | 4.862 | 341,124 | +0.07(+1.38%) |
Dec 24, 2019 | 4.780 | 4.804 | 4.737 | 4.796 | 127,568 | +0.03(+0.57%) |
Dec 23, 2019 | 4.823 | 4.862 | 4.745 | 4.769 | 378,535 | -0.07(-1.37%) |
Dec 20, 2019 | 5.002 | 5.030 | 4.815 | 4.835 | 1,778,774 | -0.13(-2.59%) |
Dec 19, 2019 | 5.014 | 5.045 | 4.924 | 4.963 | 663,552 | -0.02(-0.31%) |
Dec 18, 2019 | 5.154 | 5.186 | 4.960 | 4.979 | 506,909 | -0.18(-3.55%) |
Dec 17, 2019 | 4.780 | 5.228 | 4.710 | 5.162 | 1,623,151 | +0.55(+11.91%) |
Dec 16, 2019 | 4.562 | 4.706 | 4.562 | 4.613 | 321,601 | +0.06(+1.28%) |
Dec 13, 2019 | 4.465 | 4.582 | 4.465 | 4.554 | 260,014 | +0.09(+2.01%) |
Dec 12, 2019 | 4.406 | 4.531 | 4.406 | 4.465 | 242,729 | +0.05(+1.24%) |
Dec 11, 2019 | 4.410 | 4.476 | 4.371 | 4.410 | 162,802 | +0.02(+0.44%) |
Dec 10, 2019 | 4.508 | 4.519 | 4.383 | 4.391 | 170,649 | -0.12(-2.76%) |
Dec 09, 2019 | 4.558 | 4.597 | 4.508 | 4.515 | 198,208 | -0.07(-1.45%) |
Dec 06, 2019 | 4.539 | 4.630 | 4.539 | 4.582 | 249,233 | +0.11(+2.53%) |
Dec 05, 2019 | 4.500 | 4.543 | 4.449 | 4.469 | 272,547 | -0.01(-0.26%) |
Dec 04, 2019 | 4.305 | 4.513 | 4.266 | 4.480 | 260,460 | +0.23(+5.31%) |
Dec 03, 2019 | 4.254 | 4.282 | 4.176 | 4.254 | 306,388 | -0.04(-0.91%) |
Dec 02, 2019 | 4.371 | 4.402 | 4.289 | 4.293 | 150,379 | -0.08(-1.78%) |
Nov 29, 2019 | 4.352 | 4.379 | 4.336 | 4.371 | 80,083 | -0.00(-0.09%) |
Nov 27, 2019 | 4.375 | 4.398 | 4.284 | 4.375 | 87,736 | +0.04(+0.89%) |
Nov 26, 2019 | 4.445 | 4.480 | 4.325 | 4.336 | 149,908 | -0.13(-2.86%) |
Nov 25, 2019 | 4.352 | 4.480 | 4.325 | 4.464 | 147,118 | +0.14(+3.23%) |
Nov 22, 2019 | 4.364 | 4.364 | 4.305 | 4.325 | 73,027 | -0.03(-0.62%) |
Nov 21, 2019 | 4.356 | 4.379 | 4.274 | 4.352 | 100,953 | +0.00(+0.09%) |
Nov 20, 2019 | 4.426 | 4.445 | 4.333 | 4.348 | 191,074 | -0.09(-1.92%) |
Nov 19, 2019 | 4.426 | 4.472 | 4.418 | 4.433 | 138,569 | -0.01(-0.17%) |
Nov 18, 2019 | 4.631 | 4.631 | 4.437 | 4.441 | 231,831 | -0.21(-4.50%) |
Nov 15, 2019 | 4.685 | 4.716 | 4.615 | 4.650 | 195,859 | +0.01(+0.25%) |
Nov 14, 2019 | 4.674 | 4.790 | 4.584 | 4.639 | 264,569 | -0.05(-1.07%) |
Nov 13, 2019 | 4.670 | 4.747 | 4.662 | 4.689 | 203,172 | -0.04(-0.82%) |
Nov 12, 2019 | 4.786 | 4.852 | 4.697 | 4.728 | 137,756 | -0.05(-1.13%) |
Nov 11, 2019 | 4.832 | 4.941 | 4.759 | 4.782 | 180,149 | +0.04(+0.90%) |
Nov 08, 2019 | 4.701 | 4.755 | 4.670 | 4.739 | 191,988 | +0.04(+0.82%) |
Nov 07, 2019 | 4.840 | 4.844 | 4.681 | 4.701 | 193,164 | -0.06(-1.30%) |
Nov 06, 2019 | 4.894 | 4.918 | 4.739 | 4.763 | 278,251 | -0.14(-2.77%) |
Nov 05, 2019 | 4.972 | 5.030 | 4.894 | 4.898 | 280,248 | -0.05(-1.02%) |
Nov 04, 2019 | 4.945 | 4.960 | 4.867 | 4.949 | 189,327 | +0.08(+1.59%) |