Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.244 | 4.244 | 4.192 | 4.212 | 300,173 | -0.03(-0.76%) |
Jan 30, 2020 | 4.218 | 4.257 | 4.192 | 4.244 | 460,167 | +0.01(+0.15%) |
Jan 29, 2020 | 4.231 | 4.250 | 4.218 | 4.237 | 349,600 | +0.00(+0.00%) |
Jan 28, 2020 | 4.244 | 4.244 | 4.218 | 4.237 | 418,581 | +0.01(+0.30%) |
Jan 27, 2020 | 4.250 | 4.269 | 4.218 | 4.224 | 419,749 | -0.05(-1.06%) |
Jan 24, 2020 | 4.282 | 4.286 | 4.250 | 4.269 | 333,871 | -0.01(-0.15%) |
Jan 23, 2020 | 4.289 | 4.295 | 4.266 | 4.276 | 338,126 | -0.01(-0.30%) |
Jan 22, 2020 | 4.295 | 4.295 | 4.282 | 4.289 | 347,734 | -0.01(-0.15%) |
Jan 21, 2020 | 4.282 | 4.295 | 4.269 | 4.295 | 536,293 | +0.00(+0.00%) |
Jan 17, 2020 | 4.308 | 4.327 | 4.289 | 4.295 | 228,430 | -0.01(-0.15%) |
Jan 16, 2020 | 4.308 | 4.340 | 4.289 | 4.302 | 472,813 | +0.00(+0.00%) |
Jan 15, 2020 | 4.269 | 4.302 | 4.263 | 4.302 | 362,761 | +0.05(+1.06%) |
Jan 14, 2020 | 4.224 | 4.295 | 4.205 | 4.257 | 754,754 | +0.03(+0.61%) |
Jan 13, 2020 | 4.218 | 4.250 | 4.208 | 4.231 | 331,798 | +0.01(+0.31%) |
Jan 10, 2020 | 4.205 | 4.231 | 4.205 | 4.218 | 325,951 | +0.01(+0.15%) |
Jan 09, 2020 | 4.212 | 4.237 | 4.205 | 4.212 | 243,603 | +0.00(+0.00%) |
Jan 08, 2020 | 4.205 | 4.231 | 4.199 | 4.212 | 389,797 | -0.01(-0.15%) |
Jan 07, 2020 | 4.244 | 4.244 | 4.212 | 4.218 | 525,876 | -0.03(-0.61%) |
Jan 06, 2020 | 4.231 | 4.250 | 4.218 | 4.244 | 410,422 | -0.01(-0.15%) |
Jan 03, 2020 | 4.231 | 4.282 | 4.218 | 4.250 | 453,754 | +0.00(+0.00%) |
Jan 02, 2020 | 4.237 | 4.263 | 4.205 | 4.250 | 768,693 | +0.05(+1.07%) |
Dec 31, 2019 | 4.244 | 4.263 | 4.205 | 4.205 | 1,019,472 | -0.04(-0.91%) |
Dec 30, 2019 | 4.250 | 4.257 | 4.231 | 4.244 | 452,922 | -0.01(-0.15%) |
Dec 27, 2019 | 4.289 | 4.289 | 4.237 | 4.250 | 369,587 | -0.03(-0.75%) |
Dec 26, 2019 | 4.295 | 4.308 | 4.269 | 4.282 | 346,710 | -0.01(-0.30%) |
Dec 24, 2019 | 4.269 | 4.302 | 4.250 | 4.295 | 328,436 | +0.01(+0.30%) |
Dec 23, 2019 | 4.244 | 4.295 | 4.231 | 4.282 | 831,012 | +0.04(+0.91%) |
Dec 20, 2019 | 4.231 | 4.276 | 4.215 | 4.244 | 3,630,191 | +0.01(+0.15%) |
Dec 19, 2019 | 4.205 | 4.269 | 4.205 | 4.237 | 668,057 | +0.02(+0.46%) |
Dec 18, 2019 | 4.263 | 4.274 | 4.192 | 4.218 | 992,108 | -0.07(-1.65%) |
Dec 17, 2019 | 4.270 | 4.301 | 4.220 | 4.289 | 2,076,956 | +0.06(+1.33%) |
Dec 16, 2019 | 4.145 | 4.298 | 4.141 | 4.232 | 2,150,637 | +0.10(+2.43%) |
Dec 13, 2019 | 4.145 | 4.151 | 4.119 | 4.132 | 600,783 | +0.01(+0.30%) |
Dec 12, 2019 | 4.107 | 4.132 | 4.082 | 4.119 | 861,945 | +0.04(+0.92%) |
Dec 11, 2019 | 4.038 | 4.094 | 4.032 | 4.082 | 1,494,593 | +0.07(+1.72%) |
Dec 10, 2019 | 4.019 | 4.051 | 4.001 | 4.013 | 802,417 | +0.00(+0.08%) |
Dec 09, 2019 | 3.988 | 4.013 | 3.982 | 4.010 | 717,395 | +0.03(+0.87%) |
Dec 06, 2019 | 3.944 | 3.988 | 3.944 | 3.975 | 659,474 | +0.06(+1.60%) |
Dec 05, 2019 | 3.982 | 3.988 | 3.906 | 3.913 | 3,290,683 | -0.05(-1.27%) |
Dec 04, 2019 | 3.837 | 4.013 | 3.837 | 3.963 | 1,786,889 | +0.13(+3.27%) |
Dec 03, 2019 | 3.850 | 3.850 | 3.806 | 3.837 | 404,199 | -0.03(-0.65%) |
Dec 02, 2019 | 3.887 | 3.894 | 3.831 | 3.862 | 846,087 | -0.01(-0.32%) |
Nov 29, 2019 | 3.831 | 3.875 | 3.831 | 3.875 | 396,641 | +0.04(+1.15%) |
Nov 27, 2019 | 3.806 | 3.831 | 3.806 | 3.831 | 418,650 | +0.03(+0.66%) |
Nov 26, 2019 | 3.825 | 3.831 | 3.800 | 3.806 | 582,387 | +0.01(+0.17%) |
Nov 25, 2019 | 3.775 | 3.825 | 3.775 | 3.800 | 443,342 | +0.03(+0.66%) |
Nov 22, 2019 | 3.706 | 3.856 | 3.662 | 3.775 | 814,814 | +0.05(+1.35%) |
Nov 21, 2019 | 3.718 | 3.762 | 3.706 | 3.724 | 396,027 | +0.01(+0.34%) |
Nov 20, 2019 | 3.724 | 3.750 | 3.712 | 3.712 | 251,428 | -0.02(-0.42%) |
Nov 19, 2019 | 3.724 | 3.750 | 3.712 | 3.728 | 235,702 | +0.00(+0.08%) |
Nov 18, 2019 | 3.724 | 3.743 | 3.709 | 3.724 | 250,566 | -0.01(-0.34%) |
Nov 15, 2019 | 3.737 | 3.748 | 3.712 | 3.737 | 491,376 | +0.00(+0.00%) |
Nov 14, 2019 | 3.756 | 3.781 | 3.731 | 3.737 | 168,930 | -0.01(-0.33%) |
Nov 13, 2019 | 3.775 | 3.793 | 3.750 | 3.750 | 244,962 | -0.04(-1.16%) |
Nov 12, 2019 | 3.750 | 3.812 | 3.737 | 3.793 | 673,512 | +0.05(+1.34%) |
Nov 11, 2019 | 3.768 | 3.806 | 3.737 | 3.743 | 561,001 | -0.04(-1.16%) |
Nov 08, 2019 | 3.768 | 3.812 | 3.768 | 3.787 | 255,337 | -0.00(-0.08%) |
Nov 07, 2019 | 3.825 | 3.831 | 3.781 | 3.790 | 379,503 | -0.02(-0.41%) |
Nov 06, 2019 | 3.844 | 3.848 | 3.800 | 3.806 | 245,764 | -0.02(-0.49%) |
Nov 05, 2019 | 3.819 | 3.837 | 3.793 | 3.825 | 358,727 | +0.01(+0.16%) |
Nov 04, 2019 | 3.825 | 3.856 | 3.800 | 3.819 | 435,838 | +0.03(+0.66%) |