Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.854 | 3.860 | 3.854 | 3.860 | 487 | +0.01(+0.14%) |
Jan 30, 2020 | 3.854 | 3.854 | 3.854 | 3.854 | 315 | -0.00(-0.09%) |
Jan 29, 2020 | 3.854 | 3.895 | 3.649 | 3.858 | 1,884 | +0.00(+0.09%) |
Jan 28, 2020 | 3.838 | 3.854 | 3.838 | 3.854 | 1,757 | +0.04(+1.08%) |
Jan 27, 2020 | 3.854 | 3.895 | 3.813 | 3.813 | 4,151 | -0.06(-1.47%) |
Jan 24, 2020 | 3.814 | 3.870 | 3.814 | 3.870 | 4,877 | +0.04(+1.05%) |
Jan 23, 2020 | 3.813 | 3.830 | 3.805 | 3.830 | 1,369 | +0.02(+0.43%) |
Jan 22, 2020 | 3.840 | 3.840 | 3.813 | 3.813 | 4,487 | -0.03(-0.85%) |
Jan 21, 2020 | 3.830 | 3.851 | 3.624 | 3.846 | 6,615 | +0.03(+0.86%) |
Jan 17, 2020 | 3.813 | 3.830 | 3.800 | 3.813 | 4,634 | -0.01(-0.16%) |
Jan 16, 2020 | 3.815 | 3.819 | 3.815 | 3.819 | 1,256 | -0.05(-1.33%) |
Jan 15, 2020 | 3.609 | 3.871 | 3.609 | 3.871 | 7,369 | +0.14(+3.74%) |
Jan 14, 2020 | 3.731 | 3.731 | 3.731 | 3.731 | 202 | +0.05(+1.22%) |
Jan 13, 2020 | 3.682 | 3.805 | 3.583 | 3.686 | 5,915 | -0.07(-1.74%) |
Jan 10, 2020 | 3.575 | 3.789 | 3.575 | 3.751 | 14,511 | -0.04(-1.12%) |
Jan 09, 2020 | 3.794 | 3.794 | 3.794 | 132 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.573 | 3.794 | 3.573 | 3.794 | 4,647 | +0.10(+2.80%) |
Jan 07, 2020 | 3.690 | 3.690 | 3.690 | 3.690 | 614 | -0.07(-1.96%) |
Jan 06, 2020 | 3.624 | 3.764 | 3.624 | 3.764 | 1,903 | +0.07(+2.00%) |
Jan 03, 2020 | 3.789 | 3.789 | 3.690 | 3.690 | 975 | -0.00(-0.09%) |
Jan 02, 2020 | 3.805 | 3.805 | 3.661 | 3.693 | 2,175 | -0.04(-1.01%) |
Dec 31, 2019 | 3.789 | 3.789 | 3.627 | 3.731 | 8,414 | -0.06(-1.52%) |
Dec 30, 2019 | 3.961 | 3.961 | 3.616 | 3.789 | 20,748 | -0.11(-2.74%) |
Dec 27, 2019 | 4.010 | 4.032 | 3.814 | 3.895 | 11,585 | -0.16(-4.04%) |
Dec 26, 2019 | 4.043 | 4.059 | 3.977 | 4.059 | 14,254 | +0.08(+2.06%) |
Dec 24, 2019 | 4.058 | 4.058 | 3.977 | 3.977 | 1,585 | -0.05(-1.33%) |
Dec 23, 2019 | 4.025 | 4.039 | 3.977 | 4.031 | 9,496 | -0.02(-0.50%) |
Dec 20, 2019 | 4.067 | 4.085 | 4.018 | 4.051 | 4,634 | -0.01(-0.20%) |
Dec 19, 2019 | 4.125 | 4.125 | 4.059 | 4.059 | 1,851 | +0.06(+1.58%) |
Dec 18, 2019 | 4.059 | 4.100 | 3.985 | 3.996 | 1,442 | -0.06(-1.56%) |
Dec 17, 2019 | 4.174 | 4.174 | 3.945 | 4.059 | 2,892 | +0.00(+0.00%) |
Dec 16, 2019 | 3.987 | 4.100 | 3.987 | 4.059 | 548 | +0.07(+1.85%) |
Dec 13, 2019 | 4.051 | 4.059 | 3.977 | 3.985 | 12,072 | -0.04(-1.02%) |
Dec 12, 2019 | 3.830 | 4.026 | 3.813 | 4.026 | 14,048 | +0.38(+10.34%) |
Dec 11, 2019 | 4.207 | 4.207 | 3.557 | 3.649 | 20,971 | -0.58(-13.76%) |
Dec 10, 2019 | 4.262 | 4.264 | 4.163 | 4.231 | 3,460 | -0.00(-0.06%) |
Dec 09, 2019 | 4.234 | 4.234 | 4.234 | 4.234 | 330 | +0.01(+0.25%) |
Dec 06, 2019 | 4.346 | 4.346 | 4.190 | 4.223 | 13,048 | -0.05(-1.10%) |
Dec 05, 2019 | 4.223 | 4.270 | 4.207 | 4.270 | 1,510 | +0.09(+2.10%) |
Dec 04, 2019 | 4.281 | 4.297 | 4.182 | 4.182 | 1,090 | -0.04(-0.97%) |
Dec 03, 2019 | 4.223 | 4.248 | 4.186 | 4.223 | 15,209 | +0.00(+0.00%) |
Dec 02, 2019 | 4.158 | 4.313 | 4.158 | 4.223 | 3,958 | -0.03(-0.77%) |
Nov 29, 2019 | 4.248 | 4.262 | 4.059 | 4.256 | 3,048 | -0.08(-1.89%) |
Nov 27, 2019 | 4.338 | 4.338 | 4.223 | 4.338 | 975 | +0.07(+1.73%) |
Nov 26, 2019 | 4.158 | 4.330 | 4.153 | 4.264 | 6,720 | +0.10(+2.43%) |
Nov 25, 2019 | 4.240 | 4.240 | 3.967 | 4.163 | 1,901 | +0.07(+1.74%) |
Nov 22, 2019 | 4.551 | 4.551 | 4.067 | 4.092 | 6,341 | -0.46(-10.13%) |
Nov 21, 2019 | 4.551 | 4.559 | 4.551 | 4.553 | 2,503 | -0.03(-0.67%) |
Nov 20, 2019 | 4.335 | 4.584 | 4.335 | 4.584 | 2,386 | +0.06(+1.27%) |
Nov 19, 2019 | 4.436 | 4.527 | 4.371 | 4.527 | 2,591 | +0.19(+4.35%) |
Nov 18, 2019 | 4.395 | 4.519 | 4.250 | 4.338 | 11,767 | -0.13(-2.94%) |
Nov 15, 2019 | 4.453 | 4.469 | 4.453 | 4.469 | 2,438 | -0.03(-0.73%) |
Nov 14, 2019 | 4.354 | 4.502 | 4.190 | 4.502 | 2,171 | +0.11(+2.42%) |
Nov 13, 2019 | 4.559 | 4.707 | 4.305 | 4.396 | 9,014 | -0.10(-2.27%) |
Nov 12, 2019 | 4.404 | 4.550 | 4.404 | 4.498 | 21,714 | +0.20(+4.68%) |
Nov 11, 2019 | 4.297 | 4.297 | 4.297 | 4.297 | 304 | +0.10(+2.34%) |
Nov 08, 2019 | 4.117 | 4.297 | 3.944 | 4.199 | 24,511 | +0.30(+7.79%) |
Nov 07, 2019 | 3.797 | 4.059 | 3.756 | 3.895 | 4,801 | -0.15(-3.65%) |
Nov 06, 2019 | 3.969 | 4.067 | 3.969 | 4.043 | 4,304 | +0.02(+0.61%) |
Nov 05, 2019 | 3.969 | 4.035 | 3.953 | 4.018 | 3,499 | +0.07(+1.87%) |
Nov 04, 2019 | 3.977 | 3.977 | 3.936 | 3.944 | 8,820 | +0.02(+0.63%) |