Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.250 | 4.510 | 4.200 | 4.295 | 6,100 | -0.01(-0.35%) |
Jan 30, 2020 | 4.530 | 4.530 | 4.250 | 4.310 | 5,456 | -0.10(-2.27%) |
Jan 29, 2020 | 4.420 | 4.570 | 4.280 | 4.410 | 7,826 | -0.01(-0.23%) |
Jan 28, 2020 | 4.350 | 4.462 | 4.223 | 4.420 | 4,468 | -0.02(-0.45%) |
Jan 27, 2020 | 4.230 | 4.440 | 4.230 | 4.440 | 12,431 | +0.10(+2.30%) |
Jan 24, 2020 | 4.319 | 4.368 | 4.290 | 4.340 | 2,700 | +0.03(+0.70%) |
Jan 23, 2020 | 4.311 | 4.315 | 4.300 | 4.310 | 2,278 | -0.01(-0.23%) |
Jan 22, 2020 | 4.190 | 4.442 | 4.190 | 4.320 | 779 | +0.20(+4.85%) |
Jan 21, 2020 | 4.250 | 4.250 | 4.110 | 4.120 | 7,665 | -0.18(-4.30%) |
Jan 17, 2020 | 4.270 | 4.305 | 4.270 | 4.305 | 12,000 | -0.02(-0.46%) |
Jan 16, 2020 | 4.330 | 4.387 | 4.250 | 4.325 | 3,421 | +0.01(+0.21%) |
Jan 15, 2020 | 4.410 | 4.450 | 4.060 | 4.316 | 21,781 | -0.10(-2.24%) |
Jan 14, 2020 | 4.510 | 4.536 | 4.390 | 4.415 | 9,800 | -0.25(-5.36%) |
Jan 13, 2020 | 4.480 | 4.720 | 4.480 | 4.665 | 27,092 | +0.26(+6.02%) |
Jan 10, 2020 | 4.600 | 4.660 | 4.393 | 4.400 | 18,000 | -0.20(-4.35%) |
Jan 09, 2020 | 4.720 | 4.720 | 4.450 | 4.600 | 11,871 | +0.31(+7.17%) |
Jan 08, 2020 | 4.230 | 4.370 | 4.200 | 4.292 | 46,061 | +0.08(+1.95%) |
Jan 07, 2020 | 4.020 | 4.230 | 3.950 | 4.210 | 166,138 | +0.23(+5.65%) |
Jan 06, 2020 | 3.940 | 4.010 | 3.910 | 3.985 | 41,406 | -0.09(-2.09%) |
Jan 03, 2020 | 4.090 | 4.090 | 4.050 | 4.070 | 4,700 | -0.12(-2.81%) |
Jan 02, 2020 | 4.190 | 4.190 | 4.151 | 4.188 | 500 | -0.07(-1.59%) |
Dec 31, 2019 | 4.210 | 4.255 | 4.200 | 4.255 | 41,700 | -0.03(-0.58%) |
Dec 30, 2019 | 4.260 | 4.290 | 4.220 | 4.280 | 14,489 | +0.02(+0.47%) |
Dec 27, 2019 | 4.260 | 4.280 | 4.240 | 4.260 | 65,300 | -0.07(-1.62%) |
Dec 26, 2019 | 4.350 | 4.350 | 4.240 | 4.330 | 12,692 | -0.02(-0.46%) |
Dec 24, 2019 | 4.380 | 4.410 | 4.330 | 4.350 | 275,100 | -0.07(-1.69%) |
Dec 23, 2019 | 4.430 | 4.450 | 4.390 | 4.425 | 2,360 | -0.02(-0.34%) |
Dec 20, 2019 | 4.390 | 4.480 | 4.390 | 4.440 | 29,600 | -0.01(-0.22%) |
Dec 19, 2019 | 4.450 | 4.500 | 4.430 | 4.450 | 7,674 | -0.04(-0.89%) |
Dec 18, 2019 | 4.470 | 4.500 | 4.470 | 4.490 | 12,870 | +0.00(+0.11%) |
Dec 17, 2019 | 4.449 | 4.500 | 4.449 | 4.485 | 47,860 | +0.00(+0.11%) |
Dec 16, 2019 | 4.440 | 4.480 | 4.440 | 4.480 | 10,057 | -0.00(-0.10%) |
Dec 13, 2019 | 4.490 | 4.520 | 4.470 | 4.484 | 16,300 | -0.05(-1.01%) |
Dec 12, 2019 | 4.470 | 4.560 | 4.470 | 4.530 | 2,227 | +0.04(+1.00%) |
Dec 11, 2019 | 4.520 | 4.521 | 4.485 | 4.485 | 1,822 | -0.05(-1.10%) |
Dec 10, 2019 | 4.490 | 4.535 | 4.490 | 4.535 | 266 | -0.02(-0.55%) |
Dec 09, 2019 | 4.540 | 4.570 | 4.540 | 4.560 | 4,468 | -0.00(-0.00%) |
Dec 06, 2019 | 4.520 | 4.580 | 4.520 | 4.560 | 3,300 | +0.09(+2.01%) |
Dec 05, 2019 | 4.453 | 4.470 | 4.420 | 4.470 | 1,013 | +0.00(+0.00%) |
Dec 04, 2019 | 4.470 | 4.504 | 4.470 | 4.470 | 2,135 | +0.01(+0.22%) |
Dec 03, 2019 | 4.450 | 4.490 | 4.450 | 4.460 | 1,597 | -0.07(-1.57%) |
Dec 02, 2019 | 4.480 | 4.560 | 4.480 | 4.531 | 4,177 | +0.06(+1.36%) |
Nov 29, 2019 | 4.560 | 4.560 | 4.470 | 4.470 | 5,500 | -0.12(-2.61%) |
Nov 27, 2019 | 4.580 | 4.600 | 4.580 | 4.590 | 1,900 | +0.05(+1.09%) |
Nov 26, 2019 | 4.550 | 4.590 | 4.540 | 4.540 | 4,606 | -0.04(-0.86%) |
Nov 25, 2019 | 4.580 | 4.580 | 4.577 | 4.580 | 2,527 | +0.04(+0.88%) |
Nov 22, 2019 | 4.520 | 4.540 | 4.520 | 4.540 | 1,000 | +0.01(+0.22%) |
Nov 21, 2019 | 4.540 | 4.540 | 4.470 | 4.530 | 2,200 | +0.04(+0.89%) |
Nov 20, 2019 | 4.470 | 4.490 | 4.470 | 4.490 | 554 | -0.01(-0.22%) |
Nov 19, 2019 | 4.280 | 4.500 | 4.280 | 4.500 | 5,146 | +0.01(+0.33%) |
Nov 18, 2019 | 4.500 | 4.500 | 4.455 | 4.485 | 2,726 | -0.04(-0.99%) |
Nov 15, 2019 | 4.487 | 4.530 | 4.487 | 4.530 | 1,000 | +0.01(+0.30%) |
Nov 14, 2019 | 4.510 | 4.520 | 4.470 | 4.516 | 2,142 | -0.02(-0.50%) |
Nov 13, 2019 | 4.524 | 4.560 | 4.480 | 4.539 | 1,425 | -0.06(-1.32%) |
Nov 12, 2019 | 4.570 | 4.620 | 4.570 | 4.600 | 10,305 | +0.03(+0.66%) |
Nov 11, 2019 | 4.580 | 4.611 | 4.540 | 4.570 | 10,132 | +0.02(+0.44%) |
Nov 08, 2019 | 4.530 | 4.560 | 4.510 | 4.550 | 6,800 | +0.05(+1.11%) |
Nov 07, 2019 | 4.500 | 4.510 | 4.500 | 4.500 | 8,136 | +0.12(+2.86%) |
Nov 06, 2019 | 4.373 | 4.375 | 4.350 | 4.375 | 200 | -0.03(-0.68%) |
Nov 05, 2019 | 4.380 | 4.449 | 4.350 | 4.405 | 5,870 | +0.17(+3.89%) |
Nov 04, 2019 | 4.263 | 4.300 | 4.240 | 4.240 | 54,582 | +0.00(+0.00%) |