Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.833 | 3.888 | 3.777 | 3.777 | 89,292 | -0.06(-1.63%) |
Jan 30, 2020 | 3.826 | 3.888 | 3.826 | 3.840 | 65,328 | -0.01(-0.32%) |
Jan 29, 2020 | 3.852 | 3.907 | 3.852 | 3.852 | 42,249 | -0.03(-0.71%) |
Jan 28, 2020 | 3.866 | 3.906 | 3.862 | 3.880 | 26,659 | +0.01(+0.36%) |
Jan 27, 2020 | 3.831 | 3.913 | 3.831 | 3.866 | 54,358 | -0.01(-0.18%) |
Jan 24, 2020 | 3.956 | 3.976 | 3.873 | 3.873 | 63,881 | -0.07(-1.75%) |
Jan 23, 2020 | 3.969 | 4.004 | 3.932 | 3.942 | 96,889 | -0.06(-1.38%) |
Jan 22, 2020 | 4.011 | 4.025 | 3.997 | 3.997 | 44,913 | -0.03(-0.69%) |
Jan 21, 2020 | 4.121 | 4.142 | 3.983 | 4.025 | 164,465 | -0.19(-4.58%) |
Jan 17, 2020 | 4.335 | 4.335 | 4.197 | 4.218 | 33,896 | -0.10(-2.40%) |
Jan 16, 2020 | 4.156 | 4.342 | 4.156 | 4.322 | 55,774 | +0.17(+3.99%) |
Jan 15, 2020 | 4.121 | 4.184 | 4.121 | 4.156 | 44,212 | -0.03(-0.82%) |
Jan 14, 2020 | 4.239 | 4.239 | 4.109 | 4.190 | 65,810 | +0.07(+1.68%) |
Jan 13, 2020 | 4.087 | 4.232 | 4.083 | 4.121 | 77,003 | +0.04(+1.02%) |
Jan 10, 2020 | 4.211 | 4.356 | 4.073 | 4.080 | 75,179 | -0.11(-2.56%) |
Jan 09, 2020 | 4.225 | 4.315 | 4.177 | 4.187 | 93,289 | -0.09(-2.18%) |
Jan 08, 2020 | 4.556 | 4.625 | 4.246 | 4.280 | 153,841 | -0.23(-5.05%) |
Jan 07, 2020 | 4.384 | 4.577 | 4.301 | 4.508 | 137,013 | +0.10(+2.19%) |
Jan 06, 2020 | 4.004 | 4.418 | 4.004 | 4.411 | 322,910 | +0.41(+10.36%) |
Jan 03, 2020 | 3.866 | 4.039 | 3.866 | 3.997 | 73,876 | +0.11(+2.84%) |
Jan 02, 2020 | 3.859 | 3.934 | 3.858 | 3.887 | 70,214 | +0.17(+4.60%) |
Dec 31, 2019 | 3.831 | 3.900 | 3.707 | 3.716 | 319,549 | -0.12(-3.11%) |
Dec 30, 2019 | 3.976 | 4.073 | 3.831 | 3.835 | 325,444 | -0.13(-3.38%) |
Dec 27, 2019 | 4.044 | 4.106 | 3.969 | 3.969 | 141,160 | -0.14(-3.33%) |
Dec 26, 2019 | 4.106 | 4.106 | 4.058 | 4.106 | 77,562 | -0.02(-0.50%) |
Dec 24, 2019 | 4.003 | 4.161 | 4.003 | 4.126 | 93,668 | +0.12(+3.08%) |
Dec 23, 2019 | 3.955 | 4.010 | 3.949 | 4.003 | 57,854 | -0.03(-0.85%) |
Dec 20, 2019 | 4.003 | 4.072 | 3.901 | 4.038 | 102,290 | +0.15(+3.96%) |
Dec 19, 2019 | 4.065 | 4.072 | 3.839 | 3.884 | 195,974 | -0.11(-2.66%) |
Dec 18, 2019 | 4.031 | 4.031 | 3.955 | 3.989 | 31,242 | +0.03(+0.86%) |
Dec 17, 2019 | 4.079 | 4.079 | 3.935 | 3.955 | 70,630 | -0.04(-1.03%) |
Dec 16, 2019 | 3.949 | 4.085 | 3.949 | 3.996 | 77,042 | +0.04(+0.95%) |
Dec 13, 2019 | 4.188 | 4.206 | 3.839 | 3.959 | 115,588 | -0.28(-6.69%) |
Dec 12, 2019 | 4.140 | 4.270 | 4.140 | 4.243 | 65,968 | +0.10(+2.48%) |
Dec 11, 2019 | 4.236 | 4.304 | 4.126 | 4.140 | 89,035 | +0.04(+1.00%) |
Dec 10, 2019 | 3.764 | 4.133 | 3.712 | 4.099 | 197,045 | +0.35(+9.28%) |
Dec 09, 2019 | 3.764 | 3.793 | 3.702 | 3.751 | 130,703 | +0.05(+1.31%) |
Dec 06, 2019 | 3.695 | 3.765 | 3.668 | 3.702 | 50,560 | +0.01(+0.19%) |
Dec 05, 2019 | 3.668 | 3.762 | 3.668 | 3.695 | 39,864 | +0.01(+0.19%) |
Dec 04, 2019 | 3.777 | 3.825 | 3.668 | 3.689 | 119,517 | -0.11(-2.88%) |
Dec 03, 2019 | 3.805 | 3.852 | 3.777 | 3.798 | 59,087 | +0.01(+0.18%) |
Dec 02, 2019 | 3.901 | 3.923 | 3.736 | 3.791 | 191,425 | -0.13(-3.32%) |
Nov 29, 2019 | 3.935 | 3.955 | 3.908 | 3.921 | 17,535 | +0.00(+0.00%) |
Nov 27, 2019 | 3.942 | 3.976 | 3.914 | 3.921 | 84,608 | -0.07(-1.76%) |
Nov 26, 2019 | 3.964 | 4.010 | 3.917 | 3.991 | 44,428 | -0.02(-0.51%) |
Nov 25, 2019 | 3.944 | 4.012 | 3.908 | 4.012 | 58,284 | +0.07(+1.72%) |
Nov 22, 2019 | 4.012 | 4.046 | 3.889 | 3.944 | 133,975 | -0.06(-1.53%) |
Nov 21, 2019 | 4.046 | 4.046 | 3.876 | 4.005 | 62,233 | -0.08(-2.00%) |
Nov 20, 2019 | 4.019 | 4.119 | 3.876 | 4.087 | 72,938 | +0.07(+1.69%) |
Nov 19, 2019 | 4.080 | 4.126 | 3.876 | 4.019 | 152,458 | -0.18(-4.21%) |
Nov 18, 2019 | 4.284 | 4.454 | 4.116 | 4.195 | 84,429 | -0.16(-3.67%) |
Nov 15, 2019 | 4.488 | 4.488 | 4.291 | 4.355 | 53,384 | +0.03(+0.71%) |
Nov 14, 2019 | 4.331 | 4.396 | 4.325 | 4.325 | 43,279 | -0.07(-1.70%) |
Nov 13, 2019 | 4.386 | 4.454 | 4.325 | 4.399 | 74,526 | -0.09(-1.97%) |
Nov 12, 2019 | 4.454 | 4.557 | 4.318 | 4.488 | 72,179 | +0.01(+0.30%) |
Nov 11, 2019 | 4.542 | 4.542 | 4.446 | 4.474 | 36,299 | +0.04(+0.92%) |
Nov 08, 2019 | 4.610 | 4.610 | 4.433 | 4.433 | 37,795 | -0.13(-2.83%) |
Nov 07, 2019 | 4.535 | 4.644 | 4.495 | 4.563 | 56,581 | +0.04(+0.90%) |
Nov 06, 2019 | 4.542 | 4.637 | 4.522 | 4.522 | 34,860 | -0.02(-0.45%) |
Nov 05, 2019 | 4.522 | 4.549 | 4.420 | 4.542 | 38,616 | +0.02(+0.45%) |
Nov 04, 2019 | 4.427 | 4.522 | 4.420 | 4.522 | 32,364 | +0.03(+0.61%) |