Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.143 | 4.149 | 4.107 | 4.125 | 125,238 | +0.00(+0.00%) |
Jan 30, 2020 | 4.203 | 4.203 | 4.107 | 4.125 | 200,572 | -0.08(-2.00%) |
Jan 29, 2020 | 4.149 | 4.209 | 4.144 | 4.209 | 267,054 | +0.07(+1.74%) |
Jan 28, 2020 | 4.149 | 4.161 | 4.107 | 4.137 | 134,032 | +0.01(+0.15%) |
Jan 27, 2020 | 4.040 | 4.179 | 4.023 | 4.131 | 199,274 | +0.08(+2.08%) |
Jan 24, 2020 | 4.107 | 4.111 | 4.034 | 4.046 | 173,470 | -0.04(-1.03%) |
Jan 23, 2020 | 4.083 | 4.107 | 4.058 | 4.089 | 119,405 | +0.02(+0.59%) |
Jan 22, 2020 | 4.077 | 4.089 | 4.028 | 4.064 | 53,977 | -0.02(-0.59%) |
Jan 21, 2020 | 4.071 | 4.089 | 4.047 | 4.089 | 94,637 | +0.04(+0.89%) |
Jan 17, 2020 | 4.095 | 4.124 | 4.022 | 4.052 | 120,747 | -0.04(-1.03%) |
Jan 16, 2020 | 4.119 | 4.149 | 4.077 | 4.095 | 267,048 | -0.05(-1.30%) |
Jan 15, 2020 | 4.155 | 4.179 | 4.119 | 4.149 | 128,230 | +0.02(+0.58%) |
Jan 14, 2020 | 4.101 | 4.179 | 4.077 | 4.125 | 181,285 | -0.03(-0.72%) |
Jan 13, 2020 | 4.125 | 4.167 | 4.125 | 4.155 | 197,016 | +0.03(+0.73%) |
Jan 10, 2020 | 4.155 | 4.169 | 4.113 | 4.125 | 143,200 | +0.01(+0.29%) |
Jan 09, 2020 | 4.089 | 4.119 | 4.077 | 4.113 | 195,402 | +0.04(+0.88%) |
Jan 08, 2020 | 3.968 | 4.089 | 3.968 | 4.077 | 203,484 | +0.11(+2.88%) |
Jan 07, 2020 | 4.101 | 4.101 | 3.944 | 3.962 | 198,855 | -0.13(-3.09%) |
Jan 06, 2020 | 4.058 | 4.119 | 4.058 | 4.089 | 116,631 | +0.06(+1.49%) |
Jan 03, 2020 | 3.944 | 4.095 | 3.920 | 4.028 | 377,709 | +0.06(+1.52%) |
Jan 02, 2020 | 3.944 | 4.016 | 3.908 | 3.968 | 119,857 | +0.03(+0.76%) |
Dec 31, 2019 | 3.944 | 3.986 | 3.908 | 3.938 | 403,323 | -0.01(-0.15%) |
Dec 30, 2019 | 4.107 | 4.107 | 3.932 | 3.944 | 146,864 | -0.10(-2.38%) |
Dec 27, 2019 | 4.076 | 4.076 | 4.020 | 4.040 | 134,076 | -0.02(-0.58%) |
Dec 26, 2019 | 4.046 | 4.099 | 4.017 | 4.064 | 272,194 | +0.04(+0.88%) |
Dec 24, 2019 | 4.046 | 4.052 | 3.946 | 4.029 | 161,332 | -0.01(-0.37%) |
Dec 23, 2019 | 4.040 | 4.058 | 3.934 | 4.043 | 176,998 | -0.02(-0.51%) |
Dec 20, 2019 | 4.017 | 4.076 | 3.958 | 4.064 | 231,756 | +0.05(+1.18%) |
Dec 19, 2019 | 3.981 | 4.017 | 3.975 | 4.017 | 118,505 | +0.03(+0.74%) |
Dec 18, 2019 | 3.999 | 4.029 | 3.964 | 3.987 | 109,087 | -0.02(-0.59%) |
Dec 17, 2019 | 3.987 | 4.023 | 3.987 | 4.011 | 62,286 | +0.02(+0.44%) |
Dec 16, 2019 | 3.987 | 4.064 | 3.975 | 3.993 | 330,008 | +0.01(+0.15%) |
Dec 13, 2019 | 3.999 | 4.029 | 3.934 | 3.987 | 250,378 | -0.01(-0.30%) |
Dec 12, 2019 | 4.046 | 4.046 | 3.970 | 3.999 | 249,465 | -0.01(-0.15%) |
Dec 11, 2019 | 3.987 | 4.011 | 3.916 | 4.005 | 93,633 | +0.03(+0.74%) |
Dec 10, 2019 | 3.987 | 4.017 | 3.958 | 3.975 | 63,158 | +0.01(+0.15%) |
Dec 09, 2019 | 3.993 | 3.993 | 3.958 | 3.970 | 62,161 | -0.03(-0.74%) |
Dec 06, 2019 | 3.999 | 4.011 | 3.958 | 3.999 | 135,769 | +0.01(+0.30%) |
Dec 05, 2019 | 4.017 | 4.017 | 3.954 | 3.987 | 67,133 | +0.01(+0.15%) |
Dec 04, 2019 | 3.934 | 3.999 | 3.922 | 3.981 | 133,658 | +0.05(+1.35%) |
Dec 03, 2019 | 3.993 | 3.999 | 3.916 | 3.928 | 87,452 | -0.06(-1.48%) |
Dec 02, 2019 | 4.011 | 4.011 | 3.958 | 3.987 | 84,674 | -0.04(-0.88%) |
Nov 29, 2019 | 3.975 | 4.035 | 3.958 | 4.023 | 110,037 | +0.09(+2.41%) |
Nov 27, 2019 | 3.940 | 3.957 | 3.882 | 3.928 | 137,062 | -0.03(-0.72%) |
Nov 26, 2019 | 3.940 | 3.957 | 3.871 | 3.957 | 253,566 | +0.02(+0.58%) |
Nov 25, 2019 | 3.894 | 3.940 | 3.859 | 3.934 | 205,705 | +0.03(+0.88%) |
Nov 22, 2019 | 3.802 | 3.900 | 3.762 | 3.900 | 150,141 | +0.10(+2.72%) |
Nov 21, 2019 | 3.819 | 3.819 | 3.768 | 3.796 | 130,432 | -0.02(-0.60%) |
Nov 20, 2019 | 3.825 | 3.846 | 3.784 | 3.819 | 162,982 | -0.02(-0.45%) |
Nov 19, 2019 | 3.905 | 3.910 | 3.819 | 3.836 | 211,617 | -0.07(-1.76%) |
Nov 18, 2019 | 3.871 | 3.905 | 3.836 | 3.905 | 98,223 | +0.05(+1.34%) |
Nov 15, 2019 | 3.819 | 3.888 | 3.802 | 3.854 | 285,809 | +0.03(+0.75%) |
Nov 14, 2019 | 3.819 | 3.865 | 3.819 | 3.825 | 54,929 | -0.01(-0.30%) |
Nov 13, 2019 | 3.819 | 3.836 | 3.819 | 3.836 | 121,263 | +0.01(+0.15%) |
Nov 12, 2019 | 3.859 | 3.859 | 3.814 | 3.831 | 116,731 | -0.02(-0.45%) |
Nov 11, 2019 | 3.877 | 3.894 | 3.814 | 3.848 | 58,345 | -0.03(-0.74%) |
Nov 08, 2019 | 3.842 | 3.894 | 3.796 | 3.877 | 176,298 | +0.03(+0.90%) |
Nov 07, 2019 | 3.922 | 3.968 | 3.808 | 3.842 | 168,660 | -0.03(-0.74%) |
Nov 06, 2019 | 3.808 | 3.871 | 3.791 | 3.871 | 236,517 | +0.05(+1.20%) |
Nov 05, 2019 | 3.836 | 3.865 | 3.802 | 3.825 | 126,249 | -0.01(-0.30%) |
Nov 04, 2019 | 3.842 | 3.859 | 3.819 | 3.836 | 136,869 | +0.02(+0.45%) |