Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.550 | 4.616 | 4.320 | 4.330 | 9,200 | -0.22(-4.84%) |
Jan 30, 2020 | 4.650 | 4.680 | 4.500 | 4.550 | 6,629 | -0.03(-0.55%) |
Jan 29, 2020 | 4.810 | 4.860 | 4.540 | 4.575 | 7,402 | -0.25(-5.08%) |
Jan 28, 2020 | 4.930 | 4.970 | 4.820 | 4.820 | 4,394 | -0.03(-0.62%) |
Jan 27, 2020 | 5.000 | 5.100 | 4.770 | 4.850 | 47,919 | -0.15(-3.00%) |
Jan 24, 2020 | 4.985 | 5.026 | 4.970 | 5.000 | 7,800 | +0.09(+1.83%) |
Jan 23, 2020 | 5.000 | 5.090 | 4.850 | 4.910 | 11,171 | -0.09(-1.80%) |
Jan 22, 2020 | 5.120 | 5.120 | 4.750 | 5.000 | 7,570 | -0.09(-1.77%) |
Jan 21, 2020 | 4.690 | 5.170 | 4.690 | 5.090 | 74,358 | +0.36(+7.61%) |
Jan 17, 2020 | 4.900 | 5.000 | 4.610 | 4.730 | 52,200 | -0.15(-3.17%) |
Jan 16, 2020 | 4.739 | 5.000 | 4.560 | 4.885 | 56,600 | +0.23(+5.05%) |
Jan 15, 2020 | 4.330 | 4.840 | 4.330 | 4.650 | 41,419 | +0.24(+5.44%) |
Jan 14, 2020 | 4.410 | 4.450 | 4.390 | 4.410 | 6,175 | +0.01(+0.23%) |
Jan 13, 2020 | 4.400 | 4.400 | 4.300 | 4.400 | 4,098 | +0.05(+1.09%) |
Jan 10, 2020 | 4.401 | 4.429 | 4.300 | 4.353 | 5,100 | -0.02(-0.40%) |
Jan 09, 2020 | 4.370 | 4.440 | 4.360 | 4.370 | 4,254 | -0.04(-1.01%) |
Jan 08, 2020 | 4.370 | 4.427 | 4.370 | 4.414 | 3,904 | +0.05(+1.13%) |
Jan 07, 2020 | 4.468 | 4.468 | 4.260 | 4.365 | 14,944 | +0.15(+3.60%) |
Jan 06, 2020 | 4.260 | 4.480 | 4.204 | 4.213 | 16,499 | -0.04(-0.86%) |
Jan 03, 2020 | 4.490 | 4.500 | 4.250 | 4.250 | 2,100 | -0.25(-5.56%) |
Jan 02, 2020 | 4.300 | 4.500 | 4.133 | 4.500 | 13,517 | +0.31(+7.40%) |
Dec 31, 2019 | 4.171 | 4.250 | 4.171 | 4.190 | 5,000 | +0.05(+1.09%) |
Dec 30, 2019 | 4.160 | 4.200 | 4.105 | 4.145 | 17,187 | +0.02(+0.61%) |
Dec 27, 2019 | 4.050 | 4.200 | 4.050 | 4.120 | 13,900 | +0.02(+0.49%) |
Dec 26, 2019 | 4.050 | 4.196 | 4.010 | 4.100 | 8,075 | +0.03(+0.74%) |
Dec 24, 2019 | 4.000 | 4.077 | 4.000 | 4.070 | 8,100 | +0.07(+1.75%) |
Dec 23, 2019 | 4.060 | 4.080 | 4.000 | 4.000 | 54,615 | -0.03(-0.74%) |
Dec 20, 2019 | 4.070 | 4.090 | 4.020 | 4.030 | 34,900 | +0.01(+0.25%) |
Dec 19, 2019 | 4.060 | 4.110 | 4.020 | 4.020 | 21,571 | +0.00(+0.00%) |
Dec 18, 2019 | 4.010 | 4.130 | 4.000 | 4.020 | 12,650 | -0.04(-0.99%) |
Dec 17, 2019 | 4.020 | 4.119 | 4.000 | 4.060 | 22,523 | +0.04(+1.00%) |
Dec 16, 2019 | 4.060 | 4.097 | 4.020 | 4.020 | 19,696 | -0.02(-0.50%) |
Dec 13, 2019 | 4.053 | 4.095 | 4.010 | 4.040 | 21,900 | -0.11(-2.65%) |
Dec 12, 2019 | 4.600 | 4.600 | 4.000 | 4.150 | 68,031 | -0.21(-4.82%) |
Dec 11, 2019 | 4.200 | 4.600 | 4.110 | 4.360 | 110,716 | +0.31(+7.65%) |
Dec 10, 2019 | 4.140 | 4.140 | 4.010 | 4.050 | 27,285 | +0.01(+0.25%) |
Dec 09, 2019 | 4.110 | 4.165 | 4.000 | 4.040 | 35,110 | +0.01(+0.25%) |
Dec 06, 2019 | 4.050 | 4.170 | 4.030 | 4.030 | 13,100 | +0.03(+0.75%) |
Dec 05, 2019 | 4.140 | 4.250 | 4.000 | 4.000 | 9,196 | -0.02(-0.50%) |
Dec 04, 2019 | 4.190 | 4.200 | 4.020 | 4.020 | 12,201 | -0.06(-1.47%) |
Dec 03, 2019 | 4.250 | 4.250 | 4.080 | 4.080 | 8,077 | -0.27(-6.21%) |
Dec 02, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 603 | +0.05(+1.16%) |
Nov 29, 2019 | 4.150 | 4.310 | 4.000 | 4.300 | 8,300 | +0.04(+0.94%) |
Nov 27, 2019 | 4.269 | 4.269 | 4.260 | 4.260 | 1,500 | +0.02(+0.45%) |
Nov 26, 2019 | 4.280 | 4.280 | 4.241 | 4.241 | 1,406 | -0.05(-1.15%) |
Nov 25, 2019 | 4.210 | 4.290 | 4.098 | 4.290 | 8,870 | +0.07(+1.76%) |
Nov 22, 2019 | 4.200 | 4.249 | 4.190 | 4.216 | 1,000 | -0.01(-0.33%) |
Nov 21, 2019 | 4.200 | 4.450 | 4.180 | 4.230 | 5,087 | +0.07(+1.68%) |
Nov 20, 2019 | 4.142 | 4.490 | 4.142 | 4.160 | 10,253 | -0.16(-3.70%) |
Nov 19, 2019 | 4.280 | 4.320 | 4.280 | 4.320 | 3,329 | +0.12(+2.86%) |
Nov 18, 2019 | 4.180 | 4.230 | 4.180 | 4.200 | 1,524 | +0.07(+1.58%) |
Nov 15, 2019 | 4.200 | 4.265 | 3.900 | 4.135 | 24,500 | -0.08(-1.79%) |
Nov 14, 2019 | 4.150 | 4.221 | 4.070 | 4.210 | 16,983 | +0.02(+0.38%) |
Nov 13, 2019 | 4.260 | 4.260 | 4.180 | 4.194 | 3,147 | -0.05(-1.08%) |
Nov 12, 2019 | 4.140 | 4.330 | 4.140 | 4.240 | 1,740 | +0.16(+3.92%) |
Nov 11, 2019 | 4.100 | 4.220 | 4.080 | 4.080 | 15,965 | -0.12(-2.86%) |
Nov 08, 2019 | 4.170 | 4.288 | 4.170 | 4.200 | 15,800 | +0.03(+0.72%) |
Nov 07, 2019 | 4.364 | 4.364 | 4.120 | 4.170 | 8,013 | +0.07(+1.71%) |
Nov 06, 2019 | 4.270 | 4.270 | 4.070 | 4.100 | 2,044 | -0.14(-3.30%) |
Nov 05, 2019 | 4.373 | 4.373 | 4.180 | 4.240 | 4,185 | +0.06(+1.31%) |
Nov 04, 2019 | 4.080 | 4.400 | 4.075 | 4.185 | 9,190 | +0.11(+2.81%) |