Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.185 | 4.193 | 4.128 | 4.153 | 178,958 | -0.05(-1.15%) |
Jan 30, 2020 | 4.225 | 4.249 | 4.169 | 4.201 | 230,797 | -0.06(-1.33%) |
Jan 29, 2020 | 4.185 | 4.322 | 4.181 | 4.257 | 188,909 | +0.06(+1.54%) |
Jan 28, 2020 | 4.201 | 4.233 | 4.120 | 4.193 | 108,205 | +0.01(+0.29%) |
Jan 27, 2020 | 4.096 | 4.233 | 4.096 | 4.181 | 137,513 | +0.02(+0.48%) |
Jan 24, 2020 | 4.201 | 4.298 | 4.136 | 4.161 | 121,537 | -0.04(-0.96%) |
Jan 23, 2020 | 4.104 | 4.257 | 4.072 | 4.201 | 206,848 | +0.06(+1.56%) |
Jan 22, 2020 | 4.128 | 4.169 | 4.064 | 4.136 | 119,491 | +0.03(+0.79%) |
Jan 21, 2020 | 4.217 | 4.290 | 4.104 | 4.104 | 169,516 | -0.09(-2.12%) |
Jan 17, 2020 | 4.443 | 4.459 | 4.185 | 4.193 | 195,452 | -0.21(-4.76%) |
Jan 16, 2020 | 4.233 | 4.435 | 4.217 | 4.403 | 191,942 | +0.19(+4.60%) |
Jan 15, 2020 | 4.104 | 4.233 | 4.104 | 4.209 | 159,595 | +0.10(+2.55%) |
Jan 14, 2020 | 4.112 | 4.145 | 4.088 | 4.104 | 158,927 | -0.03(-0.78%) |
Jan 13, 2020 | 4.120 | 4.169 | 4.080 | 4.136 | 163,758 | +0.00(+0.00%) |
Jan 10, 2020 | 4.112 | 4.153 | 4.096 | 4.136 | 138,776 | +0.03(+0.79%) |
Jan 09, 2020 | 4.177 | 4.225 | 4.096 | 4.104 | 231,896 | -0.04(-0.97%) |
Jan 08, 2020 | 4.145 | 4.257 | 4.145 | 4.145 | 183,101 | -0.02(-0.58%) |
Jan 07, 2020 | 3.983 | 4.193 | 3.979 | 4.169 | 230,467 | +0.17(+4.23%) |
Jan 06, 2020 | 3.887 | 4.056 | 3.880 | 3.999 | 139,979 | +0.07(+1.85%) |
Jan 03, 2020 | 3.830 | 3.991 | 3.830 | 3.927 | 180,694 | +0.05(+1.25%) |
Jan 02, 2020 | 3.878 | 3.895 | 3.806 | 3.878 | 121,242 | +0.03(+0.84%) |
Dec 31, 2019 | 3.854 | 3.887 | 3.818 | 3.846 | 145,721 | -0.01(-0.21%) |
Dec 30, 2019 | 3.878 | 3.891 | 3.814 | 3.854 | 176,118 | -0.01(-0.21%) |
Dec 27, 2019 | 3.895 | 3.935 | 3.814 | 3.862 | 378,751 | -0.01(-0.21%) |
Dec 26, 2019 | 3.862 | 3.943 | 3.828 | 3.870 | 228,833 | +0.02(+0.42%) |
Dec 24, 2019 | 3.846 | 3.903 | 3.798 | 3.854 | 118,933 | +0.01(+0.21%) |
Dec 23, 2019 | 3.862 | 3.903 | 3.782 | 3.846 | 227,759 | +0.01(+0.21%) |
Dec 20, 2019 | 3.749 | 3.854 | 3.741 | 3.838 | 630,632 | +0.05(+1.28%) |
Dec 19, 2019 | 3.637 | 3.798 | 3.628 | 3.790 | 269,761 | +0.16(+4.44%) |
Dec 18, 2019 | 3.653 | 3.677 | 3.596 | 3.628 | 183,959 | -0.02(-0.44%) |
Dec 17, 2019 | 3.612 | 3.709 | 3.604 | 3.645 | 199,995 | +0.02(+0.44%) |
Dec 16, 2019 | 3.628 | 3.717 | 3.596 | 3.628 | 248,320 | +0.01(+0.22%) |
Dec 13, 2019 | 3.661 | 3.717 | 3.588 | 3.620 | 259,073 | -0.05(-1.32%) |
Dec 12, 2019 | 3.766 | 3.806 | 3.669 | 3.669 | 195,927 | -0.10(-2.57%) |
Dec 11, 2019 | 3.588 | 3.837 | 3.580 | 3.766 | 411,451 | +0.27(+7.60%) |
Dec 10, 2019 | 3.524 | 3.532 | 3.451 | 3.499 | 384,002 | -0.02(-0.46%) |
Dec 09, 2019 | 3.572 | 3.588 | 3.467 | 3.516 | 245,436 | -0.06(-1.58%) |
Dec 06, 2019 | 3.709 | 3.725 | 3.491 | 3.572 | 289,706 | -0.09(-2.42%) |
Dec 05, 2019 | 3.556 | 3.697 | 3.467 | 3.661 | 538,585 | +0.11(+3.18%) |
Dec 04, 2019 | 3.774 | 3.774 | 3.532 | 3.548 | 814,598 | -0.19(-4.97%) |
Dec 03, 2019 | 3.830 | 3.862 | 3.709 | 3.733 | 537,159 | -0.11(-2.93%) |
Dec 02, 2019 | 3.951 | 3.967 | 3.790 | 3.846 | 488,625 | -0.10(-2.65%) |
Nov 29, 2019 | 3.991 | 4.048 | 3.903 | 3.951 | 82,968 | -0.05(-1.21%) |
Nov 27, 2019 | 3.935 | 4.036 | 3.935 | 3.999 | 121,909 | +0.07(+1.85%) |
Nov 26, 2019 | 3.999 | 4.007 | 3.887 | 3.927 | 928,495 | -0.07(-1.81%) |
Nov 25, 2019 | 3.959 | 4.096 | 3.943 | 3.999 | 339,002 | +0.03(+0.81%) |
Nov 22, 2019 | 4.096 | 4.096 | 3.951 | 3.967 | 379,867 | -0.11(-2.77%) |
Nov 21, 2019 | 4.128 | 4.128 | 4.056 | 4.080 | 297,423 | -0.03(-0.78%) |
Nov 20, 2019 | 4.072 | 4.209 | 4.072 | 4.112 | 374,371 | +0.02(+0.39%) |
Nov 19, 2019 | 4.153 | 4.193 | 4.072 | 4.096 | 199,061 | -0.05(-1.17%) |
Nov 18, 2019 | 4.249 | 4.266 | 3.758 | 4.145 | 457,475 | +0.15(+3.63%) |
Nov 15, 2019 | 4.080 | 4.080 | 3.967 | 3.999 | 223,108 | -0.04(-1.00%) |
Nov 14, 2019 | 4.032 | 4.088 | 3.995 | 4.040 | 258,974 | +0.00(+0.00%) |
Nov 13, 2019 | 4.096 | 4.096 | 4.016 | 4.040 | 378,241 | -0.06(-1.38%) |
Nov 12, 2019 | 4.233 | 4.237 | 4.032 | 4.096 | 348,226 | -0.09(-2.12%) |
Nov 11, 2019 | 4.411 | 4.451 | 4.153 | 4.185 | 288,405 | -0.29(-6.57%) |
Nov 08, 2019 | 4.370 | 4.515 | 4.346 | 4.479 | 175,733 | +0.13(+3.06%) |
Nov 07, 2019 | 4.459 | 4.459 | 4.298 | 4.346 | 240,714 | -0.07(-1.64%) |
Nov 06, 2019 | 4.532 | 4.556 | 4.378 | 4.419 | 119,813 | -0.14(-3.01%) |
Nov 05, 2019 | 4.604 | 4.619 | 4.475 | 4.556 | 124,124 | -0.01(-0.18%) |
Nov 04, 2019 | 4.596 | 4.620 | 4.532 | 4.564 | 112,589 | +0.03(+0.71%) |