Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.197 | 4.205 | 4.140 | 4.165 | 178,441 | -0.05(-1.15%) |
Jan 30, 2020 | 4.237 | 4.262 | 4.181 | 4.213 | 230,131 | -0.06(-1.33%) |
Jan 29, 2020 | 4.197 | 4.334 | 4.193 | 4.270 | 188,364 | +0.06(+1.54%) |
Jan 28, 2020 | 4.213 | 4.246 | 4.132 | 4.205 | 107,893 | +0.01(+0.29%) |
Jan 27, 2020 | 4.108 | 4.246 | 4.108 | 4.193 | 137,116 | +0.02(+0.48%) |
Jan 24, 2020 | 4.213 | 4.310 | 4.148 | 4.173 | 121,186 | -0.04(-0.96%) |
Jan 23, 2020 | 4.116 | 4.270 | 4.084 | 4.213 | 206,251 | +0.06(+1.56%) |
Jan 22, 2020 | 4.140 | 4.181 | 4.076 | 4.148 | 119,146 | +0.03(+0.79%) |
Jan 21, 2020 | 4.229 | 4.302 | 4.116 | 4.116 | 169,027 | -0.09(-2.12%) |
Jan 17, 2020 | 4.456 | 4.472 | 4.197 | 4.205 | 194,888 | -0.21(-4.76%) |
Jan 16, 2020 | 4.246 | 4.448 | 4.229 | 4.415 | 191,388 | +0.19(+4.60%) |
Jan 15, 2020 | 4.116 | 4.246 | 4.116 | 4.221 | 159,134 | +0.11(+2.55%) |
Jan 14, 2020 | 4.124 | 4.157 | 4.100 | 4.116 | 158,469 | -0.03(-0.78%) |
Jan 13, 2020 | 4.132 | 4.181 | 4.092 | 4.148 | 163,285 | +0.00(+0.00%) |
Jan 10, 2020 | 4.124 | 4.165 | 4.108 | 4.148 | 138,375 | +0.03(+0.79%) |
Jan 09, 2020 | 4.189 | 4.237 | 4.108 | 4.116 | 231,227 | -0.04(-0.97%) |
Jan 08, 2020 | 4.157 | 4.270 | 4.157 | 4.157 | 182,573 | -0.02(-0.58%) |
Jan 07, 2020 | 3.995 | 4.205 | 3.991 | 4.181 | 229,802 | +0.17(+4.23%) |
Jan 06, 2020 | 3.898 | 4.068 | 3.891 | 4.011 | 139,575 | +0.07(+1.85%) |
Jan 03, 2020 | 3.841 | 4.003 | 3.841 | 3.938 | 180,172 | +0.05(+1.25%) |
Jan 02, 2020 | 3.890 | 3.906 | 3.817 | 3.890 | 120,892 | +0.03(+0.84%) |
Dec 31, 2019 | 3.865 | 3.898 | 3.829 | 3.857 | 145,300 | -0.01(-0.21%) |
Dec 30, 2019 | 3.890 | 3.902 | 3.825 | 3.865 | 175,609 | -0.01(-0.21%) |
Dec 27, 2019 | 3.906 | 3.946 | 3.825 | 3.874 | 377,657 | -0.01(-0.21%) |
Dec 26, 2019 | 3.874 | 3.954 | 3.839 | 3.882 | 228,172 | +0.02(+0.42%) |
Dec 24, 2019 | 3.857 | 3.914 | 3.809 | 3.865 | 118,590 | +0.01(+0.21%) |
Dec 23, 2019 | 3.874 | 3.914 | 3.793 | 3.857 | 227,101 | +0.01(+0.21%) |
Dec 20, 2019 | 3.760 | 3.865 | 3.752 | 3.849 | 628,811 | +0.05(+1.28%) |
Dec 19, 2019 | 3.647 | 3.809 | 3.639 | 3.801 | 268,982 | +0.16(+4.44%) |
Dec 18, 2019 | 3.663 | 3.688 | 3.607 | 3.639 | 183,428 | -0.02(-0.44%) |
Dec 17, 2019 | 3.623 | 3.720 | 3.615 | 3.655 | 199,417 | +0.02(+0.44%) |
Dec 16, 2019 | 3.639 | 3.728 | 3.607 | 3.639 | 247,603 | +0.01(+0.22%) |
Dec 13, 2019 | 3.671 | 3.728 | 3.599 | 3.631 | 258,325 | -0.05(-1.32%) |
Dec 12, 2019 | 3.776 | 3.817 | 3.679 | 3.679 | 195,361 | -0.10(-2.57%) |
Dec 11, 2019 | 3.599 | 3.848 | 3.590 | 3.776 | 410,263 | +0.27(+7.60%) |
Dec 10, 2019 | 3.534 | 3.542 | 3.461 | 3.510 | 382,893 | -0.02(-0.46%) |
Dec 09, 2019 | 3.582 | 3.599 | 3.477 | 3.526 | 244,728 | -0.06(-1.58%) |
Dec 06, 2019 | 3.720 | 3.736 | 3.502 | 3.582 | 288,869 | -0.09(-2.42%) |
Dec 05, 2019 | 3.566 | 3.708 | 3.477 | 3.671 | 537,031 | +0.11(+3.18%) |
Dec 04, 2019 | 3.785 | 3.785 | 3.542 | 3.558 | 812,246 | -0.19(-4.97%) |
Dec 03, 2019 | 3.841 | 3.874 | 3.720 | 3.744 | 535,608 | -0.11(-2.94%) |
Dec 02, 2019 | 3.962 | 3.979 | 3.801 | 3.857 | 487,214 | -0.11(-2.65%) |
Nov 29, 2019 | 4.003 | 4.060 | 3.914 | 3.962 | 82,728 | -0.05(-1.21%) |
Nov 27, 2019 | 3.946 | 4.047 | 3.946 | 4.011 | 121,557 | +0.07(+1.85%) |
Nov 26, 2019 | 4.011 | 4.019 | 3.898 | 3.938 | 925,814 | -0.07(-1.81%) |
Nov 25, 2019 | 3.971 | 4.108 | 3.954 | 4.011 | 338,023 | +0.03(+0.81%) |
Nov 22, 2019 | 4.108 | 4.108 | 3.962 | 3.979 | 378,770 | -0.11(-2.77%) |
Nov 21, 2019 | 4.140 | 4.140 | 4.068 | 4.092 | 296,565 | -0.03(-0.78%) |
Nov 20, 2019 | 4.084 | 4.221 | 4.084 | 4.124 | 373,290 | +0.02(+0.39%) |
Nov 19, 2019 | 4.165 | 4.205 | 4.084 | 4.108 | 198,486 | -0.05(-1.17%) |
Nov 18, 2019 | 4.262 | 4.278 | 3.768 | 4.157 | 456,154 | +0.15(+3.63%) |
Nov 15, 2019 | 4.092 | 4.092 | 3.979 | 4.011 | 222,464 | -0.04(-1.00%) |
Nov 14, 2019 | 4.043 | 4.100 | 4.007 | 4.051 | 258,227 | +0.00(+0.00%) |
Nov 13, 2019 | 4.108 | 4.108 | 4.027 | 4.051 | 377,149 | -0.06(-1.38%) |
Nov 12, 2019 | 4.246 | 4.250 | 4.043 | 4.108 | 347,221 | -0.09(-2.12%) |
Nov 11, 2019 | 4.423 | 4.464 | 4.165 | 4.197 | 287,572 | -0.30(-6.57%) |
Nov 08, 2019 | 4.383 | 4.529 | 4.359 | 4.492 | 175,226 | +0.13(+3.06%) |
Nov 07, 2019 | 4.472 | 4.472 | 4.310 | 4.359 | 240,019 | -0.07(-1.64%) |
Nov 06, 2019 | 4.545 | 4.569 | 4.391 | 4.431 | 119,468 | -0.14(-3.01%) |
Nov 05, 2019 | 4.617 | 4.632 | 4.488 | 4.569 | 123,766 | -0.01(-0.18%) |
Nov 04, 2019 | 4.609 | 4.634 | 4.545 | 4.577 | 112,264 | +0.03(+0.71%) |