Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.486 | 4.534 | 4.410 | 4.439 | 2,300,067 | -0.06(-1.27%) |
Jan 30, 2020 | 4.420 | 4.534 | 4.420 | 4.496 | 3,159,317 | +0.04(+0.85%) |
Jan 29, 2020 | 4.439 | 4.515 | 4.363 | 4.458 | 1,991,926 | +0.05(+1.08%) |
Jan 28, 2020 | 4.325 | 4.429 | 4.277 | 4.410 | 3,171,383 | +0.09(+1.98%) |
Jan 27, 2020 | 4.363 | 4.391 | 4.277 | 4.325 | 2,737,981 | -0.09(-1.94%) |
Jan 24, 2020 | 4.477 | 4.524 | 4.372 | 4.410 | 1,912,461 | -0.09(-1.90%) |
Jan 23, 2020 | 4.496 | 4.543 | 4.477 | 4.496 | 1,711,752 | -0.01(-0.21%) |
Jan 22, 2020 | 4.629 | 4.648 | 4.505 | 4.505 | 1,468,806 | -0.12(-2.67%) |
Jan 21, 2020 | 4.619 | 4.666 | 4.600 | 4.629 | 1,484,985 | +0.01(+0.21%) |
Jan 17, 2020 | 4.686 | 4.733 | 4.610 | 4.619 | 2,083,012 | -0.06(-1.22%) |
Jan 16, 2020 | 4.743 | 4.809 | 4.667 | 4.676 | 2,899,025 | -0.04(-0.81%) |
Jan 15, 2020 | 4.695 | 4.805 | 4.667 | 4.714 | 3,171,629 | +0.05(+1.02%) |
Jan 14, 2020 | 4.648 | 4.681 | 4.581 | 4.667 | 2,249,964 | +0.05(+1.03%) |
Jan 13, 2020 | 4.629 | 4.705 | 4.591 | 4.619 | 3,758,377 | -0.02(-0.41%) |
Jan 10, 2020 | 4.619 | 4.724 | 4.567 | 4.638 | 2,251,879 | +0.04(+0.83%) |
Jan 09, 2020 | 4.600 | 4.681 | 4.524 | 4.600 | 1,728,410 | +0.01(+0.21%) |
Jan 08, 2020 | 4.515 | 4.600 | 4.477 | 4.591 | 2,324,874 | +0.07(+1.47%) |
Jan 07, 2020 | 4.543 | 4.581 | 4.477 | 4.524 | 2,184,692 | -0.06(-1.24%) |
Jan 06, 2020 | 4.467 | 4.610 | 4.439 | 4.581 | 6,453,018 | +0.08(+1.69%) |
Jan 03, 2020 | 4.429 | 4.538 | 4.420 | 4.505 | 1,794,622 | +0.05(+1.07%) |
Jan 02, 2020 | 4.524 | 4.534 | 4.382 | 4.458 | 2,147,337 | -0.06(-1.26%) |
Dec 31, 2019 | 4.448 | 4.543 | 4.372 | 4.515 | 2,378,135 | +0.05(+1.06%) |
Dec 30, 2019 | 4.486 | 4.515 | 4.391 | 4.467 | 2,352,948 | +0.01(+0.21%) |
Dec 27, 2019 | 4.430 | 4.467 | 4.369 | 4.458 | 1,427,203 | +0.02(+0.42%) |
Dec 26, 2019 | 4.365 | 4.458 | 4.365 | 4.439 | 1,712,245 | +0.07(+1.70%) |
Dec 24, 2019 | 4.411 | 4.430 | 4.355 | 4.365 | 1,001,325 | -0.06(-1.26%) |
Dec 23, 2019 | 4.485 | 4.541 | 4.411 | 4.420 | 1,848,925 | -0.07(-1.65%) |
Dec 20, 2019 | 4.513 | 4.718 | 4.467 | 4.495 | 7,871,693 | +0.04(+0.83%) |
Dec 19, 2019 | 4.328 | 4.560 | 4.318 | 4.458 | 4,292,931 | +0.12(+2.78%) |
Dec 18, 2019 | 4.133 | 4.355 | 4.133 | 4.337 | 2,756,305 | +0.19(+4.47%) |
Dec 17, 2019 | 4.225 | 4.272 | 4.133 | 4.151 | 4,115,604 | -0.07(-1.54%) |
Dec 16, 2019 | 4.225 | 4.244 | 4.133 | 4.216 | 3,635,899 | -0.03(-0.66%) |
Dec 13, 2019 | 4.281 | 4.393 | 4.179 | 4.244 | 3,757,634 | -0.04(-0.87%) |
Dec 12, 2019 | 4.142 | 4.309 | 4.105 | 4.281 | 6,137,531 | +0.12(+2.90%) |
Dec 11, 2019 | 4.365 | 4.402 | 4.151 | 4.160 | 8,245,053 | -0.20(-4.68%) |
Dec 10, 2019 | 4.513 | 4.513 | 4.309 | 4.365 | 4,892,279 | -0.12(-2.69%) |
Dec 09, 2019 | 4.467 | 4.532 | 4.416 | 4.485 | 3,122,840 | +0.02(+0.42%) |
Dec 06, 2019 | 4.504 | 4.597 | 4.448 | 4.467 | 3,092,812 | +0.00(+0.00%) |
Dec 05, 2019 | 4.458 | 4.476 | 4.402 | 4.467 | 2,571,430 | +0.01(+0.21%) |
Dec 04, 2019 | 4.523 | 4.550 | 4.458 | 4.458 | 3,170,704 | -0.07(-1.44%) |
Dec 03, 2019 | 4.504 | 4.560 | 4.504 | 4.523 | 2,213,058 | -0.03(-0.61%) |
Dec 02, 2019 | 4.532 | 4.588 | 4.504 | 4.550 | 2,256,143 | +0.02(+0.41%) |
Nov 29, 2019 | 4.550 | 4.615 | 4.490 | 4.532 | 1,212,703 | -0.03(-0.61%) |
Nov 27, 2019 | 4.485 | 4.569 | 4.439 | 4.560 | 1,839,083 | +0.07(+1.66%) |
Nov 26, 2019 | 4.615 | 4.671 | 4.485 | 4.485 | 2,889,083 | -0.06(-1.23%) |
Nov 25, 2019 | 4.597 | 4.634 | 4.532 | 4.541 | 1,504,797 | -0.06(-1.21%) |
Nov 22, 2019 | 4.513 | 4.643 | 4.476 | 4.597 | 1,975,945 | +0.07(+1.64%) |
Nov 21, 2019 | 4.578 | 4.578 | 4.472 | 4.523 | 2,267,714 | -0.05(-1.02%) |
Nov 20, 2019 | 4.513 | 4.643 | 4.504 | 4.569 | 2,644,815 | +0.06(+1.23%) |
Nov 19, 2019 | 4.439 | 4.550 | 4.439 | 4.513 | 2,059,221 | +0.07(+1.67%) |
Nov 18, 2019 | 4.513 | 4.537 | 4.439 | 4.439 | 2,860,861 | -0.06(-1.24%) |
Nov 15, 2019 | 4.485 | 4.541 | 4.476 | 4.495 | 2,989,115 | -0.01(-0.21%) |
Nov 14, 2019 | 4.550 | 4.615 | 4.467 | 4.504 | 2,492,655 | +0.00(+0.00%) |
Nov 13, 2019 | 4.578 | 4.597 | 4.504 | 4.504 | 2,547,268 | -0.09(-2.02%) |
Nov 12, 2019 | 4.690 | 4.708 | 4.504 | 4.597 | 3,757,731 | -0.09(-1.98%) |
Nov 11, 2019 | 4.671 | 4.736 | 4.578 | 4.690 | 2,458,624 | +0.05(+1.00%) |
Nov 08, 2019 | 4.968 | 4.968 | 4.532 | 4.643 | 4,842,090 | -0.45(-8.76%) |
Nov 07, 2019 | 5.108 | 5.136 | 5.061 | 5.089 | 2,946,994 | -0.02(-0.36%) |
Nov 06, 2019 | 5.098 | 5.145 | 5.080 | 5.108 | 2,080,832 | +0.02(+0.36%) |
Nov 05, 2019 | 5.126 | 5.145 | 5.089 | 5.089 | 2,569,597 | -0.05(-0.90%) |
Nov 04, 2019 | 5.238 | 5.247 | 5.061 | 5.136 | 2,527,446 | -0.07(-1.43%) |