Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.320 | 4.330 | 4.270 | 4.280 | 623,100 | -0.04(-0.93%) |
Jan 30, 2020 | 4.350 | 4.350 | 4.300 | 4.320 | 600,786 | -0.04(-0.92%) |
Jan 29, 2020 | 4.320 | 4.360 | 4.320 | 4.360 | 656,111 | +0.04(+0.93%) |
Jan 28, 2020 | 4.300 | 4.320 | 4.285 | 4.320 | 927,657 | +0.05(+1.17%) |
Jan 27, 2020 | 4.340 | 4.350 | 4.260 | 4.270 | 1,553,713 | -0.08(-1.84%) |
Jan 24, 2020 | 4.380 | 4.380 | 4.340 | 4.350 | 965,100 | -0.03(-0.68%) |
Jan 23, 2020 | 4.380 | 4.380 | 4.360 | 4.380 | 514,647 | +0.00(+0.00%) |
Jan 22, 2020 | 4.350 | 4.380 | 4.340 | 4.380 | 671,717 | +0.03(+0.69%) |
Jan 21, 2020 | 4.350 | 4.350 | 4.340 | 4.350 | 421,094 | +0.00(+0.00%) |
Jan 17, 2020 | 4.370 | 4.370 | 4.350 | 4.350 | 416,700 | -0.04(-0.91%) |
Jan 16, 2020 | 4.350 | 4.390 | 4.340 | 4.390 | 675,204 | +0.03(+0.69%) |
Jan 15, 2020 | 4.360 | 4.360 | 4.340 | 4.360 | 476,963 | +0.01(+0.23%) |
Jan 14, 2020 | 4.350 | 4.350 | 4.340 | 4.350 | 398,863 | +0.00(+0.00%) |
Jan 13, 2020 | 4.330 | 4.350 | 4.320 | 4.350 | 479,607 | +0.02(+0.46%) |
Jan 10, 2020 | 4.320 | 4.330 | 4.300 | 4.330 | 622,700 | +0.03(+0.70%) |
Jan 09, 2020 | 4.320 | 4.320 | 4.290 | 4.300 | 645,119 | -0.02(-0.46%) |
Jan 08, 2020 | 4.300 | 4.330 | 4.290 | 4.320 | 732,424 | +0.02(+0.47%) |
Jan 07, 2020 | 4.270 | 4.300 | 4.260 | 4.300 | 632,204 | +0.02(+0.47%) |
Jan 06, 2020 | 4.290 | 4.300 | 4.270 | 4.280 | 648,049 | +0.00(+0.00%) |
Jan 03, 2020 | 4.260 | 4.280 | 4.250 | 4.280 | 575,800 | +0.01(+0.23%) |
Jan 02, 2020 | 4.260 | 4.280 | 4.250 | 4.270 | 550,617 | +0.02(+0.47%) |
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%) |