Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.033 | 4.033 | 3.934 | 3.993 | 14,335 | +0.10(+2.53%) |
Jan 30, 2020 | 3.875 | 4.042 | 3.836 | 3.895 | 22,762 | +0.06(+1.54%) |
Jan 29, 2020 | 3.944 | 3.944 | 3.757 | 3.836 | 27,175 | -0.00(-0.07%) |
Jan 28, 2020 | 3.816 | 4.062 | 3.816 | 3.839 | 21,550 | +0.00(+0.07%) |
Jan 27, 2020 | 4.033 | 4.033 | 3.738 | 3.836 | 62,958 | -0.20(-4.88%) |
Jan 24, 2020 | 4.064 | 4.076 | 4.033 | 4.033 | 6,608 | -0.03(-0.79%) |
Jan 23, 2020 | 4.072 | 4.101 | 4.003 | 4.065 | 13,789 | +0.04(+1.04%) |
Jan 22, 2020 | 4.141 | 4.141 | 4.023 | 4.023 | 16,989 | -0.10(-2.38%) |
Jan 21, 2020 | 4.111 | 4.170 | 4.023 | 4.121 | 25,728 | +0.07(+1.70%) |
Jan 17, 2020 | 4.082 | 4.288 | 4.023 | 4.052 | 36,601 | +0.00(+0.00%) |
Jan 16, 2020 | 4.093 | 4.108 | 4.047 | 4.052 | 20,183 | +0.00(+0.00%) |
Jan 15, 2020 | 4.072 | 4.160 | 4.052 | 4.052 | 29,097 | -0.05(-1.20%) |
Jan 14, 2020 | 4.092 | 4.170 | 4.082 | 4.101 | 23,395 | +0.02(+0.47%) |
Jan 13, 2020 | 4.170 | 4.190 | 4.072 | 4.082 | 35,037 | -0.11(-2.58%) |
Jan 10, 2020 | 4.229 | 4.277 | 4.160 | 4.190 | 26,841 | -0.03(-0.70%) |
Jan 09, 2020 | 4.347 | 4.397 | 4.220 | 4.220 | 27,096 | -0.08(-1.83%) |
Jan 08, 2020 | 4.288 | 4.367 | 4.265 | 4.298 | 30,134 | +0.00(+0.00%) |
Jan 07, 2020 | 4.279 | 4.328 | 4.259 | 4.298 | 24,792 | +0.01(+0.23%) |
Jan 06, 2020 | 4.288 | 4.367 | 4.190 | 4.288 | 9,986 | -0.04(-0.91%) |
Jan 03, 2020 | 4.377 | 4.426 | 4.288 | 4.328 | 95,367 | -0.06(-1.35%) |
Jan 02, 2020 | 4.524 | 4.541 | 4.386 | 4.387 | 13,162 | -0.14(-3.04%) |
Dec 31, 2019 | 4.642 | 4.642 | 4.446 | 4.524 | 55,512 | +0.10(+2.22%) |
Dec 30, 2019 | 4.623 | 4.623 | 4.377 | 4.426 | 48,907 | -0.17(-3.70%) |
Dec 27, 2019 | 4.554 | 4.701 | 4.534 | 4.596 | 19,622 | +0.04(+0.93%) |
Dec 26, 2019 | 4.672 | 4.770 | 4.544 | 4.554 | 25,193 | -0.13(-2.73%) |
Dec 24, 2019 | 4.751 | 4.849 | 4.652 | 4.682 | 9,760 | +0.04(+0.85%) |
Dec 23, 2019 | 4.790 | 5.115 | 4.515 | 4.642 | 34,315 | -0.10(-2.07%) |
Dec 20, 2019 | 4.918 | 4.967 | 4.721 | 4.741 | 25,926 | -0.17(-3.41%) |
Dec 19, 2019 | 4.928 | 4.928 | 4.721 | 4.908 | 28,806 | -0.04(-0.80%) |
Dec 18, 2019 | 4.642 | 5.115 | 4.623 | 4.947 | 72,572 | +0.37(+8.17%) |
Dec 17, 2019 | 4.623 | 4.623 | 4.475 | 4.574 | 41,705 | +0.06(+1.36%) |
Dec 16, 2019 | 4.642 | 4.721 | 4.494 | 4.512 | 61,863 | +0.05(+1.05%) |
Dec 13, 2019 | 4.190 | 4.465 | 4.141 | 4.465 | 51,648 | +0.30(+7.08%) |
Dec 12, 2019 | 4.170 | 4.200 | 4.155 | 4.170 | 17,773 | +0.00(+0.00%) |
Dec 11, 2019 | 4.170 | 4.200 | 4.092 | 4.170 | 17,778 | +0.00(+0.00%) |
Dec 10, 2019 | 4.190 | 4.190 | 4.003 | 4.170 | 44,685 | +0.01(+0.12%) |
Dec 09, 2019 | 4.101 | 4.229 | 4.089 | 4.165 | 55,676 | +0.06(+1.56%) |
Dec 06, 2019 | 3.974 | 4.121 | 3.974 | 4.101 | 33,957 | +0.09(+2.14%) |
Dec 05, 2019 | 4.003 | 4.062 | 3.934 | 4.016 | 12,286 | +0.05(+1.31%) |
Dec 04, 2019 | 4.082 | 4.082 | 3.964 | 3.964 | 6,299 | -0.08(-1.95%) |
Dec 03, 2019 | 4.033 | 4.049 | 4.033 | 4.042 | 12,786 | +0.01(+0.24%) |
Dec 02, 2019 | 3.934 | 4.082 | 3.934 | 4.033 | 38,713 | +0.07(+1.73%) |
Nov 29, 2019 | 3.983 | 3.983 | 3.964 | 3.964 | 1,728 | +0.00(+0.00%) |
Nov 27, 2019 | 3.974 | 3.983 | 3.934 | 3.964 | 9,252 | +0.01(+0.25%) |
Nov 26, 2019 | 4.033 | 4.033 | 3.934 | 3.954 | 17,885 | -0.08(-1.95%) |
Nov 25, 2019 | 3.924 | 4.033 | 3.924 | 4.033 | 24,032 | +0.10(+2.50%) |
Nov 22, 2019 | 3.885 | 3.934 | 3.846 | 3.934 | 13,115 | +0.09(+2.30%) |
Nov 21, 2019 | 3.865 | 3.881 | 3.806 | 3.846 | 14,389 | +0.01(+0.26%) |
Nov 20, 2019 | 3.846 | 3.984 | 3.836 | 3.836 | 6,952 | -0.09(-2.26%) |
Nov 19, 2019 | 3.875 | 3.924 | 3.810 | 3.924 | 14,529 | +0.04(+1.01%) |
Nov 18, 2019 | 3.905 | 4.052 | 3.836 | 3.885 | 20,532 | -0.05(-1.25%) |
Nov 15, 2019 | 3.974 | 4.029 | 3.934 | 3.934 | 5,490 | -0.07(-1.72%) |
Nov 14, 2019 | 4.072 | 4.092 | 3.907 | 4.003 | 17,692 | -0.03(-0.73%) |
Nov 13, 2019 | 4.082 | 4.082 | 3.974 | 4.033 | 13,125 | -0.07(-1.68%) |
Nov 12, 2019 | 3.954 | 4.131 | 3.954 | 4.101 | 27,045 | +0.15(+3.72%) |
Nov 11, 2019 | 4.042 | 4.082 | 3.944 | 3.954 | 29,255 | -0.11(-2.65%) |
Nov 08, 2019 | 3.885 | 4.101 | 3.885 | 4.062 | 27,451 | +0.15(+3.77%) |
Nov 07, 2019 | 3.993 | 4.062 | 3.905 | 3.915 | 18,085 | -0.07(-1.73%) |
Nov 06, 2019 | 3.747 | 4.082 | 3.738 | 3.983 | 53,179 | +0.21(+5.47%) |
Nov 05, 2019 | 3.767 | 3.826 | 3.738 | 3.777 | 13,899 | +0.04(+1.05%) |
Nov 04, 2019 | 3.738 | 3.816 | 3.738 | 3.738 | 5,252 | +0.01(+0.26%) |