Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.160 | 4.290 | 4.140 | 4.260 | 489,221 | +0.02(+0.47%) |
Jan 30, 2020 | 4.190 | 4.240 | 4.150 | 4.240 | 1,045,728 | +0.01(+0.24%) |
Jan 29, 2020 | 4.280 | 4.280 | 4.190 | 4.230 | 285,333 | -0.04(-0.94%) |
Jan 28, 2020 | 4.250 | 4.290 | 4.220 | 4.270 | 156,022 | +0.03(+0.71%) |
Jan 27, 2020 | 4.250 | 4.280 | 4.230 | 4.240 | 514,468 | -0.07(-1.62%) |
Jan 24, 2020 | 4.400 | 4.400 | 4.260 | 4.310 | 876,465 | -0.04(-0.92%) |
Jan 23, 2020 | 4.320 | 4.370 | 4.270 | 4.350 | 3,357,340 | -0.01(-0.23%) |
Jan 22, 2020 | 4.330 | 4.360 | 4.290 | 4.360 | 367,141 | +0.03(+0.69%) |
Jan 21, 2020 | 4.350 | 4.370 | 4.320 | 4.330 | 146,843 | -0.06(-1.37%) |
Jan 20, 2020 | 4.340 | 4.530 | 4.280 | 4.390 | 164,177 | +0.05(+1.15%) |
Jan 17, 2020 | 4.340 | 4.350 | 4.300 | 4.340 | 209,512 | +0.00(+0.00%) |
Jan 16, 2020 | 4.400 | 4.420 | 4.320 | 4.340 | 309,754 | -0.04(-0.91%) |
Jan 15, 2020 | 4.440 | 4.440 | 4.370 | 4.380 | 164,394 | -0.06(-1.35%) |
Jan 14, 2020 | 4.500 | 4.500 | 4.410 | 4.440 | 198,722 | -0.05(-1.11%) |
Jan 13, 2020 | 4.480 | 4.510 | 4.430 | 4.490 | 116,515 | -0.01(-0.22%) |
Jan 10, 2020 | 4.560 | 4.560 | 4.470 | 4.500 | 125,103 | -0.06(-1.32%) |
Jan 09, 2020 | 4.500 | 4.570 | 4.480 | 4.560 | 95,380 | +0.05(+1.11%) |
Jan 08, 2020 | 4.590 | 4.610 | 4.480 | 4.510 | 275,141 | -0.09(-1.96%) |
Jan 07, 2020 | 4.690 | 4.690 | 4.570 | 4.600 | 209,898 | -0.07(-1.50%) |
Jan 06, 2020 | 4.700 | 4.740 | 4.630 | 4.670 | 237,841 | -0.04(-0.85%) |
Jan 03, 2020 | 4.670 | 4.730 | 4.660 | 4.710 | 215,967 | +0.04(+0.86%) |
Jan 02, 2020 | 4.690 | 4.740 | 4.600 | 4.670 | 329,404 | +0.00(+0.00%) |
Dec 31, 2019 | 4.670 | 4.670 | 4.670 | 0 | -0.04(-0.85%) | |
Dec 30, 2019 | 4.730 | 4.780 | 4.690 | 4.710 | 311,491 | -0.01(-0.21%) |
Dec 27, 2019 | 4.730 | 4.780 | 4.640 | 4.720 | 394,672 | +0.00(+0.00%) |
Dec 24, 2019 | 4.720 | 4.720 | 4.720 | 0 | +0.08(+1.72%) | |
Dec 23, 2019 | 4.630 | 4.680 | 4.580 | 4.640 | 147,926 | +0.02(+0.43%) |
Dec 20, 2019 | 4.670 | 4.680 | 4.600 | 4.620 | 125,315 | -0.05(-1.07%) |
Dec 19, 2019 | 4.590 | 4.730 | 4.580 | 4.670 | 608,922 | +0.09(+1.97%) |
Dec 18, 2019 | 4.530 | 4.630 | 4.520 | 4.580 | 396,721 | +0.03(+0.66%) |
Dec 17, 2019 | 4.540 | 4.650 | 4.510 | 4.550 | 181,271 | +0.01(+0.22%) |
Dec 16, 2019 | 4.490 | 4.570 | 4.430 | 4.540 | 410,220 | +0.06(+1.34%) |
Dec 13, 2019 | 4.510 | 4.520 | 4.440 | 4.480 | 211,154 | -0.04(-0.88%) |
Dec 12, 2019 | 4.480 | 4.620 | 4.420 | 4.520 | 388,316 | +0.04(+0.89%) |
Dec 11, 2019 | 4.510 | 4.510 | 4.460 | 4.480 | 2,975,186 | -0.04(-0.88%) |
Dec 10, 2019 | 4.490 | 4.540 | 4.440 | 4.520 | 215,893 | +0.02(+0.44%) |
Dec 09, 2019 | 4.500 | 4.590 | 4.480 | 4.500 | 305,153 | +0.00(+0.00%) |
Dec 06, 2019 | 4.530 | 4.630 | 4.490 | 4.500 | 404,570 | +0.01(+0.22%) |
Dec 05, 2019 | 4.420 | 4.540 | 4.400 | 4.490 | 233,599 | +0.09(+2.05%) |
Dec 04, 2019 | 4.250 | 4.440 | 4.250 | 4.400 | 267,820 | +0.13(+3.04%) |
Dec 03, 2019 | 4.310 | 4.350 | 4.260 | 4.270 | 332,339 | -0.06(-1.39%) |
Dec 02, 2019 | 4.540 | 4.540 | 4.310 | 4.330 | 382,515 | -0.19(-4.20%) |
Nov 29, 2019 | 4.290 | 4.570 | 4.290 | 4.520 | 308,342 | +0.21(+4.87%) |
Nov 28, 2019 | 4.340 | 4.380 | 4.280 | 4.310 | 252,961 | -0.05(-1.15%) |
Nov 27, 2019 | 4.360 | 4.550 | 4.280 | 4.360 | 414,866 | +0.00(+0.00%) |
Nov 26, 2019 | 4.490 | 4.490 | 4.320 | 4.360 | 640,187 | -0.17(-3.75%) |
Nov 25, 2019 | 4.540 | 4.660 | 4.500 | 4.530 | 238,771 | -0.01(-0.22%) |
Nov 22, 2019 | 4.590 | 4.630 | 4.530 | 4.540 | 127,302 | -0.04(-0.87%) |
Nov 21, 2019 | 4.540 | 4.600 | 4.500 | 4.580 | 113,168 | +0.00(+0.00%) |
Nov 20, 2019 | 4.640 | 4.640 | 4.480 | 4.580 | 95,250 | -0.06(-1.29%) |
Nov 19, 2019 | 4.730 | 4.730 | 4.640 | 4.640 | 99,836 | -0.09(-1.90%) |
Nov 18, 2019 | 4.770 | 4.770 | 4.650 | 4.730 | 248,406 | -0.03(-0.63%) |
Nov 15, 2019 | 4.710 | 4.760 | 4.700 | 4.760 | 189,130 | +0.04(+0.85%) |
Nov 14, 2019 | 4.760 | 4.800 | 4.690 | 4.720 | 67,953 | -0.04(-0.84%) |
Nov 13, 2019 | 4.860 | 4.860 | 4.730 | 4.760 | 112,025 | -0.13(-2.66%) |
Nov 12, 2019 | 4.810 | 4.910 | 4.810 | 4.890 | 271,092 | +0.08(+1.66%) |
Nov 11, 2019 | 4.850 | 4.850 | 4.760 | 4.810 | 130,278 | -0.05(-1.03%) |
Nov 08, 2019 | 4.820 | 4.930 | 4.760 | 4.860 | 217,902 | +0.06(+1.25%) |
Nov 07, 2019 | 4.820 | 4.820 | 4.770 | 4.800 | 155,554 | -0.02(-0.41%) |
Nov 06, 2019 | 4.800 | 4.850 | 4.730 | 4.820 | 292,980 | +0.01(+0.21%) |
Nov 05, 2019 | 4.710 | 4.880 | 4.700 | 4.810 | 330,592 | +0.09(+1.91%) |
Nov 04, 2019 | 4.900 | 4.900 | 4.690 | 4.720 | 224,314 | -0.18(-3.67%) |