Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.838 | 3.843 | 3.838 | 3.843 | 489 | +0.01(+0.14%) |
Jan 30, 2020 | 3.838 | 3.838 | 3.838 | 3.838 | 317 | -0.00(-0.09%) |
Jan 29, 2020 | 3.838 | 3.879 | 3.634 | 3.841 | 1,892 | +0.00(+0.09%) |
Jan 28, 2020 | 3.822 | 3.838 | 3.822 | 3.838 | 1,764 | +0.04(+1.08%) |
Jan 27, 2020 | 3.838 | 3.879 | 3.797 | 3.797 | 4,168 | -0.06(-1.47%) |
Jan 24, 2020 | 3.798 | 3.854 | 3.798 | 3.854 | 4,898 | +0.04(+1.05%) |
Jan 23, 2020 | 3.797 | 3.813 | 3.789 | 3.813 | 1,375 | +0.02(+0.43%) |
Jan 22, 2020 | 3.824 | 3.824 | 3.797 | 3.797 | 4,506 | -0.03(-0.85%) |
Jan 21, 2020 | 3.813 | 3.835 | 3.609 | 3.830 | 6,643 | +0.03(+0.86%) |
Jan 17, 2020 | 3.797 | 3.813 | 3.784 | 3.797 | 4,653 | -0.01(-0.16%) |
Jan 16, 2020 | 3.799 | 3.803 | 3.799 | 3.803 | 1,261 | -0.05(-1.33%) |
Jan 15, 2020 | 3.594 | 3.854 | 3.594 | 3.854 | 7,400 | +0.14(+3.74%) |
Jan 14, 2020 | 3.715 | 3.715 | 3.715 | 3.715 | 203 | +0.04(+1.22%) |
Jan 13, 2020 | 3.666 | 3.789 | 3.568 | 3.671 | 5,940 | -0.06(-1.74%) |
Jan 10, 2020 | 3.560 | 3.773 | 3.560 | 3.735 | 14,573 | -0.04(-1.12%) |
Jan 09, 2020 | 3.778 | 3.778 | 3.778 | 133 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.558 | 3.778 | 3.558 | 3.778 | 4,667 | +0.10(+2.80%) |
Jan 07, 2020 | 3.675 | 3.675 | 3.675 | 3.675 | 617 | -0.07(-1.96%) |
Jan 06, 2020 | 3.609 | 3.748 | 3.609 | 3.748 | 1,911 | +0.07(+2.00%) |
Jan 03, 2020 | 3.773 | 3.773 | 3.675 | 3.675 | 979 | -0.00(-0.09%) |
Jan 02, 2020 | 3.789 | 3.789 | 3.645 | 3.678 | 2,184 | -0.04(-1.01%) |
Dec 31, 2019 | 3.773 | 3.773 | 3.611 | 3.715 | 8,449 | -0.06(-1.52%) |
Dec 30, 2019 | 3.944 | 3.944 | 3.601 | 3.773 | 20,835 | -0.11(-2.74%) |
Dec 27, 2019 | 3.993 | 4.015 | 3.798 | 3.879 | 11,633 | -0.16(-4.04%) |
Dec 26, 2019 | 4.026 | 4.042 | 3.960 | 4.042 | 14,314 | +0.08(+2.06%) |
Dec 24, 2019 | 4.040 | 4.040 | 3.960 | 3.960 | 1,592 | -0.05(-1.33%) |
Dec 23, 2019 | 4.008 | 4.022 | 3.960 | 4.014 | 9,536 | -0.02(-0.50%) |
Dec 20, 2019 | 4.050 | 4.068 | 4.001 | 4.034 | 4,653 | -0.01(-0.20%) |
Dec 19, 2019 | 4.107 | 4.107 | 4.042 | 4.042 | 1,858 | +0.06(+1.58%) |
Dec 18, 2019 | 4.042 | 4.083 | 3.969 | 3.979 | 1,448 | -0.06(-1.56%) |
Dec 17, 2019 | 4.156 | 4.156 | 3.928 | 4.042 | 2,904 | +0.00(+0.00%) |
Dec 16, 2019 | 3.970 | 4.083 | 3.970 | 4.042 | 551 | +0.07(+1.85%) |
Dec 13, 2019 | 4.034 | 4.042 | 3.960 | 3.969 | 12,123 | -0.04(-1.02%) |
Dec 12, 2019 | 3.813 | 4.010 | 3.797 | 4.009 | 14,107 | +0.38(+10.34%) |
Dec 11, 2019 | 4.189 | 4.189 | 3.542 | 3.634 | 21,059 | -0.58(-13.76%) |
Dec 10, 2019 | 4.244 | 4.246 | 4.146 | 4.214 | 3,475 | -0.00(-0.06%) |
Dec 09, 2019 | 4.216 | 4.216 | 4.216 | 4.216 | 331 | +0.01(+0.25%) |
Dec 06, 2019 | 4.328 | 4.328 | 4.173 | 4.205 | 13,103 | -0.05(-1.10%) |
Dec 05, 2019 | 4.205 | 4.252 | 4.189 | 4.252 | 1,517 | +0.09(+2.10%) |
Dec 04, 2019 | 4.263 | 4.279 | 4.165 | 4.165 | 1,094 | -0.04(-0.97%) |
Dec 03, 2019 | 4.205 | 4.230 | 4.169 | 4.205 | 15,273 | +0.00(+0.00%) |
Dec 02, 2019 | 4.140 | 4.295 | 4.140 | 4.205 | 3,975 | -0.03(-0.77%) |
Nov 29, 2019 | 4.230 | 4.244 | 4.042 | 4.238 | 3,061 | -0.08(-1.89%) |
Nov 27, 2019 | 4.320 | 4.320 | 4.206 | 4.320 | 979 | +0.07(+1.73%) |
Nov 26, 2019 | 4.140 | 4.312 | 4.136 | 4.246 | 6,748 | +0.10(+2.43%) |
Nov 25, 2019 | 4.222 | 4.222 | 3.950 | 4.146 | 1,909 | +0.07(+1.74%) |
Nov 22, 2019 | 4.532 | 4.532 | 4.050 | 4.075 | 6,368 | -0.46(-10.13%) |
Nov 21, 2019 | 4.532 | 4.540 | 4.532 | 4.534 | 2,514 | -0.03(-0.67%) |
Nov 20, 2019 | 4.317 | 4.565 | 4.317 | 4.565 | 2,396 | +0.06(+1.27%) |
Nov 19, 2019 | 4.418 | 4.508 | 4.352 | 4.508 | 2,602 | +0.19(+4.35%) |
Nov 18, 2019 | 4.377 | 4.500 | 4.232 | 4.320 | 11,817 | -0.13(-2.94%) |
Nov 15, 2019 | 4.434 | 4.450 | 4.434 | 4.450 | 2,449 | -0.03(-0.73%) |
Nov 14, 2019 | 4.336 | 4.483 | 4.173 | 4.483 | 2,181 | +0.11(+2.42%) |
Nov 13, 2019 | 4.540 | 4.687 | 4.287 | 4.377 | 9,052 | -0.10(-2.27%) |
Nov 12, 2019 | 4.385 | 4.531 | 4.385 | 4.479 | 21,805 | +0.20(+4.68%) |
Nov 11, 2019 | 4.279 | 4.279 | 4.279 | 4.279 | 306 | +0.10(+2.34%) |
Nov 08, 2019 | 4.099 | 4.279 | 3.928 | 4.181 | 24,614 | +0.30(+7.79%) |
Nov 07, 2019 | 3.781 | 4.042 | 3.740 | 3.879 | 4,821 | -0.15(-3.65%) |
Nov 06, 2019 | 3.952 | 4.050 | 3.952 | 4.026 | 4,322 | +0.02(+0.61%) |
Nov 05, 2019 | 3.952 | 4.018 | 3.936 | 4.001 | 3,514 | +0.07(+1.87%) |
Nov 04, 2019 | 3.960 | 3.960 | 3.920 | 3.928 | 8,857 | +0.02(+0.63%) |