Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.222 | 4.250 | 4.040 | 4.105 | 10,400 | -0.09(-2.26%) |
Jan 30, 2020 | 4.190 | 4.200 | 4.190 | 4.200 | 1,151 | +0.01(+0.24%) |
Jan 29, 2020 | 4.190 | 4.190 | 4.190 | 4.190 | 133 | -0.03(-0.66%) |
Jan 28, 2020 | 4.218 | 4.218 | 4.218 | 4.218 | 233 | +0.01(+0.19%) |
Jan 27, 2020 | 4.230 | 4.290 | 4.210 | 4.210 | 1,843 | -0.08(-1.86%) |
Jan 24, 2020 | 4.290 | 4.290 | 4.290 | 81 | +0.00(+0.00%) | |
Jan 23, 2020 | 4.288 | 4.290 | 4.210 | 4.290 | 5,594 | +0.00(+0.00%) |
Jan 22, 2020 | 4.240 | 4.381 | 4.210 | 4.290 | 3,220 | +0.01(+0.23%) |
Jan 21, 2020 | 4.260 | 4.406 | 4.250 | 4.280 | 3,961 | -0.01(-0.35%) |
Jan 17, 2020 | 4.240 | 4.370 | 4.240 | 4.295 | 2,300 | -0.01(-0.35%) |
Jan 16, 2020 | 4.310 | 4.409 | 4.270 | 4.310 | 2,274 | +0.04(+0.94%) |
Jan 15, 2020 | 4.350 | 4.350 | 4.210 | 4.270 | 1,693 | -0.12(-2.73%) |
Jan 14, 2020 | 4.360 | 4.390 | 4.300 | 4.390 | 1,763 | +0.09(+2.09%) |
Jan 13, 2020 | 4.490 | 4.490 | 4.170 | 4.300 | 11,329 | -0.15(-3.37%) |
Jan 10, 2020 | 4.300 | 4.450 | 4.220 | 4.450 | 1,700 | +0.07(+1.60%) |
Jan 09, 2020 | 4.187 | 4.500 | 4.187 | 4.380 | 4,169 | +0.02(+0.46%) |
Jan 08, 2020 | 4.400 | 4.543 | 4.360 | 4.360 | 79,193 | -0.17(-3.75%) |
Jan 07, 2020 | 4.480 | 4.650 | 4.360 | 4.530 | 12,373 | +0.03(+0.67%) |
Jan 06, 2020 | 4.350 | 4.631 | 4.235 | 4.500 | 5,853 | +0.22(+5.14%) |
Jan 03, 2020 | 4.100 | 4.498 | 4.100 | 4.280 | 5,000 | +0.10(+2.39%) |
Jan 02, 2020 | 3.950 | 4.290 | 3.950 | 4.180 | 33,001 | +0.25(+6.36%) |
Dec 31, 2019 | 4.030 | 4.090 | 3.810 | 3.930 | 42,800 | -0.09(-2.24%) |
Dec 30, 2019 | 4.100 | 4.157 | 4.020 | 4.020 | 33,206 | -0.11(-2.66%) |
Dec 27, 2019 | 4.180 | 4.180 | 4.100 | 4.130 | 6,200 | +0.01(+0.24%) |
Dec 26, 2019 | 4.180 | 4.180 | 4.100 | 4.120 | 4,700 | +0.03(+0.74%) |
Dec 24, 2019 | 4.310 | 4.400 | 4.040 | 4.090 | 10,000 | -0.21(-4.88%) |
Dec 23, 2019 | 4.130 | 4.340 | 4.130 | 4.300 | 9,139 | +0.16(+3.86%) |
Dec 20, 2019 | 4.380 | 4.420 | 4.140 | 4.140 | 13,000 | -0.16(-3.61%) |
Dec 19, 2019 | 4.250 | 4.340 | 4.147 | 4.295 | 1,382 | +0.04(+1.06%) |
Dec 18, 2019 | 4.250 | 4.330 | 4.237 | 4.250 | 8,608 | -0.01(-0.23%) |
Dec 17, 2019 | 4.260 | 4.310 | 4.130 | 4.260 | 8,204 | +0.01(+0.24%) |
Dec 16, 2019 | 4.400 | 4.400 | 4.250 | 4.250 | 2,651 | -0.10(-2.30%) |
Dec 13, 2019 | 4.250 | 4.400 | 4.250 | 4.350 | 17,400 | +0.00(+0.00%) |
Dec 12, 2019 | 4.090 | 4.350 | 4.020 | 4.350 | 18,077 | +0.22(+5.33%) |
Dec 11, 2019 | 4.180 | 4.195 | 4.100 | 4.130 | 17,763 | -0.09(-2.25%) |
Dec 10, 2019 | 4.250 | 4.320 | 4.129 | 4.225 | 10,430 | -0.03(-0.59%) |
Dec 09, 2019 | 4.300 | 4.360 | 4.210 | 4.250 | 30,774 | +0.01(+0.24%) |
Dec 06, 2019 | 4.470 | 4.561 | 4.150 | 4.240 | 22,300 | -0.31(-6.81%) |
Dec 05, 2019 | 4.520 | 4.630 | 4.340 | 4.550 | 13,283 | -0.05(-1.09%) |
Dec 04, 2019 | 4.600 | 4.960 | 4.384 | 4.600 | 14,743 | +0.04(+0.88%) |
Dec 03, 2019 | 4.670 | 4.960 | 4.560 | 4.560 | 4,081 | -0.05(-1.15%) |
Dec 02, 2019 | 4.720 | 4.750 | 4.520 | 4.613 | 15,036 | -0.13(-2.68%) |
Nov 29, 2019 | 4.781 | 4.781 | 4.740 | 4.740 | 2,600 | -0.06(-1.25%) |
Nov 27, 2019 | 4.800 | 4.850 | 4.800 | 4.800 | 7,100 | -0.08(-1.64%) |
Nov 26, 2019 | 4.950 | 4.950 | 4.780 | 4.880 | 138,622 | -0.08(-1.61%) |
Nov 25, 2019 | 4.950 | 4.990 | 4.928 | 4.960 | 14,540 | -0.03(-0.60%) |
Nov 22, 2019 | 4.985 | 5.040 | 4.909 | 4.990 | 10,700 | +0.06(+1.22%) |
Nov 21, 2019 | 4.950 | 5.045 | 4.930 | 4.930 | 8,005 | +0.02(+0.41%) |
Nov 20, 2019 | 4.800 | 5.040 | 4.750 | 4.910 | 63,496 | -0.03(-0.61%) |
Nov 19, 2019 | 4.940 | 5.000 | 4.480 | 4.940 | 54,097 | -0.02(-0.41%) |
Nov 18, 2019 | 4.950 | 5.025 | 4.920 | 4.960 | 23,478 | -0.05(-0.99%) |
Nov 15, 2019 | 4.955 | 5.010 | 4.955 | 5.010 | 19,700 | +0.01(+0.20%) |
Nov 14, 2019 | 5.030 | 5.050 | 4.969 | 5.000 | 79,803 | -0.00(-0.10%) |
Nov 13, 2019 | 5.040 | 5.090 | 4.900 | 5.005 | 36,729 | -0.05(-1.09%) |
Nov 12, 2019 | 5.050 | 5.170 | 5.050 | 5.060 | 75,960 | +0.01(+0.20%) |
Nov 11, 2019 | 5.080 | 5.130 | 5.050 | 5.050 | 4,624 | -0.05(-0.98%) |
Nov 08, 2019 | 5.100 | 5.176 | 5.025 | 5.100 | 3,200 | +0.05(+0.99%) |
Nov 07, 2019 | 5.050 | 5.129 | 4.550 | 5.050 | 5,853 | +0.00(+0.00%) |
Nov 06, 2019 | 5.170 | 5.190 | 5.020 | 5.050 | 8,506 | -0.05(-0.98%) |
Nov 05, 2019 | 5.030 | 5.100 | 5.035 | 5.100 | 7,820 | +0.03(+0.59%) |
Nov 04, 2019 | 5.000 | 5.100 | 4.995 | 5.070 | 9,211 | +0.07(+1.40%) |