Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.210 | 4.340 | 4.190 | 4.310 | 234,100 | +0.08(+1.89%) |
Jan 30, 2020 | 4.270 | 4.290 | 4.190 | 4.230 | 169,703 | -0.06(-1.40%) |
Jan 29, 2020 | 4.100 | 4.310 | 4.070 | 4.290 | 288,446 | +0.17(+4.13%) |
Jan 28, 2020 | 4.060 | 4.150 | 3.990 | 4.120 | 181,047 | +0.09(+2.23%) |
Jan 27, 2020 | 4.100 | 4.130 | 3.930 | 4.030 | 185,199 | -0.14(-3.36%) |
Jan 24, 2020 | 4.040 | 4.190 | 4.010 | 4.170 | 137,100 | +0.09(+2.21%) |
Jan 23, 2020 | 4.060 | 4.130 | 3.870 | 4.080 | 391,934 | +0.05(+1.24%) |
Jan 22, 2020 | 4.310 | 4.310 | 4.000 | 4.030 | 920,968 | -0.26(-6.06%) |
Jan 21, 2020 | 4.160 | 4.330 | 4.126 | 4.290 | 130,514 | +0.11(+2.63%) |
Jan 17, 2020 | 4.260 | 4.260 | 4.150 | 4.180 | 109,900 | -0.04(-0.95%) |
Jan 16, 2020 | 4.190 | 4.280 | 4.160 | 4.220 | 251,263 | +0.09(+2.18%) |
Jan 15, 2020 | 4.140 | 4.250 | 4.090 | 4.130 | 252,579 | -0.05(-1.20%) |
Jan 14, 2020 | 4.120 | 4.290 | 4.120 | 4.180 | 184,269 | +0.03(+0.72%) |
Jan 13, 2020 | 4.330 | 4.409 | 4.120 | 4.150 | 241,932 | -0.18(-4.16%) |
Jan 10, 2020 | 4.320 | 4.400 | 4.220 | 4.330 | 248,000 | +0.00(+0.00%) |
Jan 09, 2020 | 4.310 | 4.440 | 4.300 | 4.330 | 112,888 | +0.02(+0.46%) |
Jan 08, 2020 | 4.300 | 4.400 | 4.190 | 4.310 | 153,310 | +0.01(+0.23%) |
Jan 07, 2020 | 4.370 | 4.430 | 4.240 | 4.300 | 169,020 | -0.05(-1.15%) |
Jan 06, 2020 | 4.350 | 4.430 | 4.250 | 4.350 | 99,460 | +0.03(+0.81%) |
Jan 03, 2020 | 4.180 | 4.360 | 4.180 | 4.315 | 131,900 | +0.08(+1.77%) |
Jan 02, 2020 | 4.270 | 4.320 | 4.150 | 4.240 | 284,914 | +0.02(+0.47%) |
Dec 31, 2019 | 4.240 | 4.290 | 4.160 | 4.220 | 335,800 | -0.01(-0.24%) |
Dec 30, 2019 | 4.200 | 4.290 | 4.200 | 4.230 | 201,588 | -0.01(-0.24%) |
Dec 27, 2019 | 4.330 | 4.380 | 4.200 | 4.240 | 322,000 | -0.10(-2.30%) |
Dec 26, 2019 | 4.310 | 4.390 | 4.300 | 4.340 | 92,759 | +0.01(+0.23%) |
Dec 24, 2019 | 4.330 | 4.350 | 4.270 | 4.330 | 83,800 | +0.02(+0.46%) |
Dec 23, 2019 | 4.240 | 4.340 | 4.170 | 4.310 | 155,134 | +0.06(+1.41%) |
Dec 20, 2019 | 4.210 | 4.330 | 4.170 | 4.250 | 196,500 | +0.04(+0.95%) |
Dec 19, 2019 | 4.120 | 4.250 | 4.050 | 4.210 | 159,755 | +0.09(+2.18%) |
Dec 18, 2019 | 4.010 | 4.240 | 4.010 | 4.120 | 255,101 | +0.16(+4.04%) |
Dec 17, 2019 | 3.970 | 4.030 | 3.940 | 3.960 | 277,843 | -0.01(-0.25%) |
Dec 16, 2019 | 4.110 | 4.185 | 3.970 | 3.970 | 395,235 | -0.11(-2.70%) |
Dec 13, 2019 | 4.170 | 4.190 | 4.030 | 4.080 | 319,100 | -0.10(-2.39%) |
Dec 12, 2019 | 4.280 | 4.444 | 4.120 | 4.180 | 329,562 | -0.03(-0.71%) |
Dec 11, 2019 | 3.930 | 4.330 | 3.930 | 4.210 | 790,925 | -0.29(-6.44%) |
Dec 10, 2019 | 4.400 | 4.575 | 4.370 | 4.500 | 331,823 | +0.09(+2.04%) |
Dec 09, 2019 | 4.340 | 4.480 | 4.300 | 4.410 | 147,329 | +0.09(+2.08%) |
Dec 06, 2019 | 4.450 | 4.540 | 4.280 | 4.320 | 280,000 | -0.10(-2.26%) |
Dec 05, 2019 | 4.470 | 4.550 | 4.380 | 4.420 | 130,898 | -0.10(-2.21%) |
Dec 04, 2019 | 4.610 | 4.670 | 4.500 | 4.520 | 136,037 | -0.12(-2.59%) |
Dec 03, 2019 | 4.750 | 4.920 | 4.600 | 4.640 | 321,521 | -0.14(-2.93%) |
Dec 02, 2019 | 5.000 | 5.050 | 4.725 | 4.780 | 186,822 | -0.28(-5.53%) |
Nov 29, 2019 | 4.940 | 5.150 | 4.920 | 5.060 | 89,200 | +0.11(+2.22%) |
Nov 27, 2019 | 4.880 | 5.050 | 4.760 | 4.950 | 209,200 | +0.04(+0.81%) |
Nov 26, 2019 | 4.940 | 5.080 | 4.865 | 4.910 | 332,828 | -0.04(-0.81%) |
Nov 25, 2019 | 4.800 | 5.030 | 4.790 | 4.950 | 231,907 | +0.16(+3.34%) |
Nov 22, 2019 | 4.680 | 5.020 | 4.680 | 4.790 | 312,800 | +0.12(+2.57%) |
Nov 21, 2019 | 4.500 | 4.720 | 4.420 | 4.670 | 456,531 | +0.27(+6.14%) |
Nov 20, 2019 | 4.390 | 4.510 | 4.360 | 4.400 | 131,918 | +0.00(+0.00%) |
Nov 19, 2019 | 4.550 | 4.550 | 4.370 | 4.400 | 154,409 | -0.06(-1.35%) |
Nov 18, 2019 | 4.580 | 4.690 | 4.420 | 4.460 | 76,134 | -0.13(-2.83%) |
Nov 15, 2019 | 4.760 | 4.760 | 4.560 | 4.590 | 162,500 | -0.12(-2.55%) |
Nov 14, 2019 | 4.770 | 4.820 | 4.685 | 4.710 | 104,956 | -0.06(-1.26%) |
Nov 13, 2019 | 4.900 | 4.900 | 4.760 | 4.770 | 121,325 | -0.16(-3.25%) |
Nov 12, 2019 | 4.970 | 5.000 | 4.840 | 4.930 | 240,792 | -0.03(-0.60%) |
Nov 11, 2019 | 4.960 | 5.030 | 4.900 | 4.960 | 206,167 | +0.03(+0.61%) |
Nov 08, 2019 | 5.000 | 5.040 | 4.920 | 4.930 | 217,100 | -0.12(-2.38%) |
Nov 07, 2019 | 4.990 | 5.090 | 4.860 | 5.050 | 531,856 | +0.06(+1.20%) |
Nov 06, 2019 | 5.100 | 5.115 | 4.960 | 4.990 | 279,370 | -0.06(-1.19%) |
Nov 05, 2019 | 5.300 | 5.300 | 4.350 | 5.050 | 1,081,963 | +0.17(+3.48%) |
Nov 04, 2019 | 4.560 | 4.930 | 4.430 | 4.880 | 380,626 | +0.35(+7.73%) |