Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.206 | 4.206 | 4.155 | 4.174 | 302,874 | -0.03(-0.76%) |
Jan 30, 2020 | 4.180 | 4.219 | 4.155 | 4.206 | 464,308 | +0.01(+0.15%) |
Jan 29, 2020 | 4.193 | 4.212 | 4.180 | 4.199 | 352,746 | +0.00(+0.00%) |
Jan 28, 2020 | 4.206 | 4.206 | 4.180 | 4.199 | 422,347 | +0.01(+0.31%) |
Jan 27, 2020 | 4.212 | 4.231 | 4.180 | 4.187 | 423,525 | -0.04(-1.06%) |
Jan 24, 2020 | 4.244 | 4.247 | 4.212 | 4.231 | 336,875 | -0.01(-0.15%) |
Jan 23, 2020 | 4.251 | 4.257 | 4.228 | 4.238 | 341,168 | -0.01(-0.30%) |
Jan 22, 2020 | 4.257 | 4.257 | 4.244 | 4.251 | 350,862 | -0.01(-0.15%) |
Jan 21, 2020 | 4.244 | 4.257 | 4.231 | 4.257 | 541,118 | +0.00(+0.00%) |
Jan 17, 2020 | 4.270 | 4.289 | 4.251 | 4.257 | 230,485 | -0.01(-0.15%) |
Jan 16, 2020 | 4.270 | 4.302 | 4.251 | 4.263 | 477,067 | +0.00(+0.00%) |
Jan 15, 2020 | 4.231 | 4.263 | 4.225 | 4.263 | 366,025 | +0.04(+1.06%) |
Jan 14, 2020 | 4.187 | 4.257 | 4.168 | 4.219 | 761,545 | +0.03(+0.61%) |
Jan 13, 2020 | 4.180 | 4.212 | 4.171 | 4.193 | 334,783 | +0.01(+0.31%) |
Jan 10, 2020 | 4.168 | 4.193 | 4.168 | 4.180 | 328,884 | +0.01(+0.15%) |
Jan 09, 2020 | 4.174 | 4.199 | 4.168 | 4.174 | 245,795 | +0.00(+0.00%) |
Jan 08, 2020 | 4.168 | 4.193 | 4.161 | 4.174 | 393,304 | -0.01(-0.15%) |
Jan 07, 2020 | 4.206 | 4.206 | 4.174 | 4.180 | 530,608 | -0.03(-0.61%) |
Jan 06, 2020 | 4.193 | 4.212 | 4.180 | 4.206 | 414,115 | -0.01(-0.15%) |
Jan 03, 2020 | 4.193 | 4.244 | 4.180 | 4.212 | 457,837 | +0.00(+0.00%) |
Jan 02, 2020 | 4.199 | 4.225 | 4.168 | 4.212 | 775,609 | +0.04(+1.07%) |
Dec 31, 2019 | 4.206 | 4.225 | 4.168 | 4.168 | 1,028,644 | -0.04(-0.91%) |
Dec 30, 2019 | 4.212 | 4.219 | 4.193 | 4.206 | 456,997 | -0.01(-0.15%) |
Dec 27, 2019 | 4.251 | 4.251 | 4.199 | 4.212 | 372,913 | -0.03(-0.75%) |
Dec 26, 2019 | 4.257 | 4.270 | 4.231 | 4.244 | 349,830 | -0.01(-0.30%) |
Dec 24, 2019 | 4.231 | 4.263 | 4.212 | 4.257 | 331,391 | +0.01(+0.30%) |
Dec 23, 2019 | 4.206 | 4.257 | 4.193 | 4.244 | 838,489 | +0.04(+0.91%) |
Dec 20, 2019 | 4.193 | 4.238 | 4.177 | 4.206 | 3,662,853 | +0.01(+0.15%) |
Dec 19, 2019 | 4.168 | 4.231 | 4.168 | 4.199 | 674,068 | +0.02(+0.46%) |
Dec 18, 2019 | 4.225 | 4.236 | 4.155 | 4.180 | 1,001,035 | -0.07(-1.65%) |
Dec 17, 2019 | 4.232 | 4.263 | 4.182 | 4.251 | 2,095,643 | +0.06(+1.33%) |
Dec 16, 2019 | 4.108 | 4.260 | 4.104 | 4.195 | 2,169,987 | +0.10(+2.43%) |
Dec 13, 2019 | 4.108 | 4.114 | 4.083 | 4.095 | 606,189 | +0.01(+0.30%) |
Dec 12, 2019 | 4.070 | 4.095 | 4.045 | 4.083 | 869,700 | +0.04(+0.92%) |
Dec 11, 2019 | 4.002 | 4.058 | 3.996 | 4.045 | 1,508,040 | +0.07(+1.72%) |
Dec 10, 2019 | 3.983 | 4.014 | 3.965 | 3.977 | 809,637 | +0.00(+0.08%) |
Dec 09, 2019 | 3.952 | 3.977 | 3.946 | 3.974 | 723,850 | +0.03(+0.87%) |
Dec 06, 2019 | 3.909 | 3.952 | 3.909 | 3.940 | 665,408 | +0.06(+1.60%) |
Dec 05, 2019 | 3.946 | 3.952 | 3.871 | 3.878 | 3,320,291 | -0.05(-1.27%) |
Dec 04, 2019 | 3.803 | 3.977 | 3.803 | 3.927 | 1,802,967 | +0.12(+3.27%) |
Dec 03, 2019 | 3.816 | 3.816 | 3.772 | 3.803 | 407,836 | -0.02(-0.65%) |
Dec 02, 2019 | 3.853 | 3.859 | 3.797 | 3.828 | 853,700 | -0.01(-0.32%) |
Nov 29, 2019 | 3.797 | 3.840 | 3.797 | 3.840 | 400,210 | +0.04(+1.15%) |
Nov 27, 2019 | 3.772 | 3.797 | 3.772 | 3.797 | 422,417 | +0.02(+0.66%) |
Nov 26, 2019 | 3.791 | 3.797 | 3.766 | 3.772 | 587,627 | +0.01(+0.17%) |
Nov 25, 2019 | 3.741 | 3.791 | 3.741 | 3.766 | 447,331 | +0.02(+0.66%) |
Nov 22, 2019 | 3.673 | 3.822 | 3.629 | 3.741 | 822,145 | +0.05(+1.35%) |
Nov 21, 2019 | 3.685 | 3.729 | 3.673 | 3.691 | 399,591 | +0.01(+0.34%) |
Nov 20, 2019 | 3.691 | 3.716 | 3.679 | 3.679 | 253,690 | -0.02(-0.42%) |
Nov 19, 2019 | 3.691 | 3.716 | 3.679 | 3.694 | 237,823 | +0.00(+0.08%) |
Nov 18, 2019 | 3.691 | 3.710 | 3.676 | 3.691 | 252,821 | -0.01(-0.34%) |
Nov 15, 2019 | 3.704 | 3.715 | 3.679 | 3.704 | 495,797 | +0.00(+0.00%) |
Nov 14, 2019 | 3.722 | 3.747 | 3.697 | 3.704 | 170,450 | -0.01(-0.33%) |
Nov 13, 2019 | 3.741 | 3.760 | 3.716 | 3.716 | 247,166 | -0.04(-1.16%) |
Nov 12, 2019 | 3.716 | 3.778 | 3.704 | 3.760 | 679,572 | +0.05(+1.34%) |
Nov 11, 2019 | 3.735 | 3.772 | 3.704 | 3.710 | 566,049 | -0.04(-1.16%) |
Nov 08, 2019 | 3.735 | 3.778 | 3.735 | 3.753 | 257,634 | -0.00(-0.08%) |
Nov 07, 2019 | 3.791 | 3.797 | 3.747 | 3.756 | 382,918 | -0.02(-0.41%) |
Nov 06, 2019 | 3.809 | 3.814 | 3.766 | 3.772 | 247,976 | -0.02(-0.49%) |
Nov 05, 2019 | 3.784 | 3.803 | 3.760 | 3.791 | 361,954 | +0.01(+0.16%) |
Nov 04, 2019 | 3.791 | 3.822 | 3.766 | 3.784 | 439,760 | +0.02(+0.66%) |