Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.900 | 3.920 | 3.828 | 3.920 | 30,000 | -0.05(-1.26%) |
Jan 30, 2020 | 3.960 | 3.970 | 3.830 | 3.970 | 37,272 | +0.00(+0.00%) |
Jan 29, 2020 | 4.000 | 4.020 | 3.970 | 3.970 | 10,582 | -0.03(-0.75%) |
Jan 28, 2020 | 4.020 | 4.020 | 3.940 | 4.000 | 27,119 | +0.00(+0.00%) |
Jan 27, 2020 | 3.950 | 4.030 | 3.920 | 4.000 | 19,404 | -0.04(-0.99%) |
Jan 24, 2020 | 4.020 | 4.070 | 4.020 | 4.040 | 22,100 | +0.02(+0.50%) |
Jan 23, 2020 | 4.000 | 4.051 | 4.000 | 4.020 | 11,337 | +0.00(+0.00%) |
Jan 22, 2020 | 4.020 | 4.050 | 3.960 | 4.020 | 49,718 | -0.09(-2.19%) |
Jan 21, 2020 | 4.110 | 4.130 | 3.950 | 4.110 | 37,486 | +0.03(+0.74%) |
Jan 17, 2020 | 3.980 | 4.080 | 3.980 | 4.080 | 12,900 | +0.02(+0.49%) |
Jan 16, 2020 | 4.090 | 4.100 | 4.030 | 4.060 | 66,603 | +0.04(+1.00%) |
Jan 15, 2020 | 4.000 | 4.100 | 4.000 | 4.020 | 79,079 | +0.02(+0.50%) |
Jan 14, 2020 | 4.250 | 4.320 | 3.920 | 4.000 | 220,812 | -0.30(-6.98%) |
Jan 13, 2020 | 4.300 | 4.330 | 4.210 | 4.300 | 91,155 | -0.02(-0.46%) |
Jan 10, 2020 | 4.280 | 4.350 | 4.280 | 4.320 | 54,600 | +0.03(+0.58%) |
Jan 09, 2020 | 4.260 | 4.420 | 4.250 | 4.295 | 91,279 | +0.04(+0.82%) |
Jan 08, 2020 | 4.400 | 4.600 | 4.250 | 4.260 | 528,998 | -0.64(-13.06%) |
Jan 07, 2020 | 4.950 | 4.950 | 4.870 | 4.900 | 303,180 | +0.07(+1.45%) |
Jan 06, 2020 | 4.830 | 4.870 | 4.800 | 4.830 | 50,498 | +0.01(+0.21%) |
Jan 03, 2020 | 4.910 | 4.910 | 4.800 | 4.820 | 15,400 | -0.06(-1.23%) |
Jan 02, 2020 | 4.700 | 4.880 | 4.700 | 4.880 | 92,126 | +0.26(+5.54%) |
Dec 31, 2019 | 4.600 | 4.630 | 4.580 | 4.624 | 28,600 | +0.04(+0.96%) |
Dec 30, 2019 | 4.400 | 4.580 | 4.400 | 4.580 | 99,321 | +0.18(+4.09%) |
Dec 27, 2019 | 4.480 | 4.525 | 4.400 | 4.400 | 7,000 | -0.05(-1.12%) |
Dec 26, 2019 | 4.460 | 4.470 | 4.330 | 4.450 | 2,535 | -0.02(-0.45%) |
Dec 24, 2019 | 4.470 | 4.480 | 4.460 | 4.470 | 1,400 | +0.01(+0.22%) |
Dec 23, 2019 | 4.500 | 4.500 | 4.460 | 4.460 | 13,677 | -0.01(-0.22%) |
Dec 20, 2019 | 4.500 | 4.500 | 4.420 | 4.470 | 43,400 | +0.01(+0.22%) |
Dec 19, 2019 | 4.440 | 4.470 | 4.440 | 4.460 | 173,912 | +0.01(+0.22%) |
Dec 18, 2019 | 4.430 | 4.470 | 4.400 | 4.450 | 26,075 | +0.07(+1.60%) |
Dec 17, 2019 | 4.190 | 4.380 | 4.190 | 4.380 | 19,800 | +0.15(+3.55%) |
Dec 16, 2019 | 4.340 | 4.390 | 4.170 | 4.230 | 12,293 | -0.10(-2.31%) |
Dec 13, 2019 | 4.440 | 4.460 | 4.220 | 4.330 | 29,200 | -0.06(-1.48%) |
Dec 12, 2019 | 4.260 | 4.410 | 4.140 | 4.395 | 124,032 | +0.16(+3.90%) |
Dec 11, 2019 | 4.261 | 4.365 | 4.180 | 4.230 | 14,740 | -0.11(-2.53%) |
Dec 10, 2019 | 4.256 | 4.380 | 4.256 | 4.340 | 5,951 | -0.04(-0.91%) |
Dec 09, 2019 | 4.400 | 4.439 | 4.340 | 4.380 | 9,390 | +0.01(+0.34%) |
Dec 06, 2019 | 4.360 | 4.410 | 4.350 | 4.365 | 20,100 | -0.02(-0.46%) |
Dec 05, 2019 | 4.480 | 4.523 | 4.360 | 4.385 | 28,004 | -0.12(-2.56%) |
Dec 04, 2019 | 4.510 | 4.560 | 4.480 | 4.500 | 138,712 | -0.03(-0.66%) |
Dec 03, 2019 | 4.480 | 4.540 | 4.480 | 4.530 | 28,097 | +0.02(+0.44%) |
Dec 02, 2019 | 4.630 | 4.630 | 4.470 | 4.510 | 34,620 | -0.06(-1.31%) |
Nov 29, 2019 | 4.550 | 4.600 | 4.450 | 4.570 | 28,800 | +0.02(+0.44%) |
Nov 27, 2019 | 4.360 | 4.550 | 4.330 | 4.550 | 41,500 | +0.16(+3.64%) |
Nov 26, 2019 | 4.291 | 4.440 | 4.291 | 4.390 | 30,777 | +0.06(+1.39%) |
Nov 25, 2019 | 4.270 | 4.340 | 4.210 | 4.330 | 35,200 | +0.02(+0.46%) |
Nov 22, 2019 | 4.293 | 4.320 | 4.179 | 4.310 | 23,900 | -0.03(-0.69%) |
Nov 21, 2019 | 4.350 | 4.350 | 4.210 | 4.340 | 17,777 | +0.00(+0.00%) |
Nov 20, 2019 | 4.300 | 4.340 | 4.220 | 4.340 | 8,914 | +0.06(+1.40%) |
Nov 19, 2019 | 4.360 | 4.360 | 4.270 | 4.280 | 2,214 | -0.01(-0.23%) |
Nov 18, 2019 | 4.400 | 4.400 | 4.290 | 4.290 | 2,348 | -0.12(-2.83%) |
Nov 15, 2019 | 4.420 | 4.460 | 4.370 | 4.415 | 9,100 | -0.00(-0.11%) |
Nov 14, 2019 | 4.364 | 4.420 | 4.303 | 4.420 | 31,774 | +0.10(+2.31%) |
Nov 13, 2019 | 4.200 | 4.335 | 4.180 | 4.320 | 9,116 | +0.07(+1.65%) |
Nov 12, 2019 | 4.230 | 4.261 | 4.200 | 4.250 | 5,688 | +0.04(+0.95%) |
Nov 11, 2019 | 4.240 | 4.290 | 4.200 | 4.210 | 4,916 | -0.08(-1.86%) |
Nov 08, 2019 | 4.370 | 4.370 | 4.280 | 4.290 | 3,800 | -0.04(-0.92%) |
Nov 07, 2019 | 4.210 | 4.370 | 4.210 | 4.330 | 34,291 | +0.08(+1.88%) |
Nov 06, 2019 | 4.300 | 4.380 | 4.220 | 4.250 | 25,867 | +0.03(+0.68%) |
Nov 05, 2019 | 4.100 | 4.280 | 4.100 | 4.221 | 19,344 | +0.17(+4.23%) |
Nov 04, 2019 | 4.060 | 4.109 | 4.050 | 4.050 | 4,827 | -0.02(-0.49%) |