Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.382 | 4.398 | 4.374 | 4.374 | 109,677 | -0.01(-0.19%) |
Jan 30, 2020 | 4.390 | 4.398 | 4.382 | 4.382 | 85,948 | -0.01(-0.18%) |
Jan 29, 2020 | 4.390 | 4.398 | 4.382 | 4.390 | 91,890 | +0.00(+0.00%) |
Jan 28, 2020 | 4.366 | 4.398 | 4.366 | 4.390 | 72,658 | +0.02(+0.56%) |
Jan 27, 2020 | 4.390 | 4.398 | 4.366 | 4.366 | 149,818 | -0.02(-0.37%) |
Jan 24, 2020 | 4.382 | 4.398 | 4.374 | 4.382 | 61,370 | +0.01(+0.19%) |
Jan 23, 2020 | 4.374 | 4.391 | 4.358 | 4.374 | 104,285 | +0.01(+0.19%) |
Jan 22, 2020 | 4.374 | 4.382 | 4.366 | 4.366 | 89,038 | -0.02(-0.37%) |
Jan 21, 2020 | 4.382 | 4.390 | 4.366 | 4.382 | 62,465 | +0.00(+0.00%) |
Jan 17, 2020 | 4.358 | 4.390 | 4.349 | 4.382 | 72,954 | +0.02(+0.56%) |
Jan 16, 2020 | 4.374 | 4.382 | 4.351 | 4.358 | 69,262 | -0.01(-0.19%) |
Jan 15, 2020 | 4.390 | 4.394 | 4.366 | 4.366 | 169,067 | -0.03(-0.74%) |
Jan 14, 2020 | 4.374 | 4.406 | 4.374 | 4.398 | 55,953 | +0.02(+0.39%) |
Jan 13, 2020 | 4.397 | 4.413 | 4.381 | 4.381 | 143,948 | +0.00(+0.00%) |
Jan 10, 2020 | 4.381 | 4.405 | 4.381 | 4.381 | 47,382 | -0.01(-0.18%) |
Jan 09, 2020 | 4.389 | 4.408 | 4.381 | 4.389 | 101,528 | +0.00(+0.00%) |
Jan 08, 2020 | 4.397 | 4.438 | 4.381 | 4.389 | 149,257 | -0.01(-0.18%) |
Jan 07, 2020 | 4.397 | 4.413 | 4.381 | 4.397 | 31,687 | +0.02(+0.37%) |
Jan 06, 2020 | 4.405 | 4.422 | 4.381 | 4.381 | 61,459 | -0.02(-0.37%) |
Jan 03, 2020 | 4.413 | 4.413 | 4.389 | 4.397 | 51,959 | +0.02(+0.37%) |
Jan 02, 2020 | 4.349 | 4.381 | 4.341 | 4.381 | 78,268 | +0.03(+0.74%) |
Dec 31, 2019 | 4.365 | 4.413 | 4.333 | 4.349 | 112,455 | -0.03(-0.74%) |
Dec 30, 2019 | 4.405 | 4.430 | 4.381 | 4.381 | 39,136 | -0.02(-0.55%) |
Dec 27, 2019 | 4.438 | 4.462 | 4.405 | 4.405 | 79,052 | -0.04(-0.91%) |
Dec 26, 2019 | 4.535 | 4.535 | 4.438 | 4.446 | 49,976 | -0.10(-2.14%) |
Dec 24, 2019 | 4.535 | 4.567 | 4.438 | 4.543 | 28,577 | +0.04(+0.90%) |
Dec 23, 2019 | 4.486 | 4.502 | 4.470 | 4.502 | 53,489 | +0.02(+0.54%) |
Dec 20, 2019 | 4.446 | 4.478 | 4.434 | 4.478 | 66,062 | +0.02(+0.36%) |
Dec 19, 2019 | 4.438 | 4.462 | 4.413 | 4.462 | 30,936 | +0.02(+0.55%) |
Dec 18, 2019 | 4.389 | 4.438 | 4.381 | 4.438 | 122,419 | +0.05(+1.10%) |
Dec 17, 2019 | 4.381 | 4.397 | 4.349 | 4.389 | 95,620 | +0.02(+0.39%) |
Dec 16, 2019 | 4.364 | 4.388 | 4.340 | 4.372 | 98,002 | +0.01(+0.18%) |
Dec 13, 2019 | 4.308 | 4.364 | 4.300 | 4.364 | 78,862 | +0.06(+1.34%) |
Dec 12, 2019 | 4.332 | 4.349 | 4.284 | 4.307 | 118,302 | -0.03(-0.59%) |
Dec 11, 2019 | 4.324 | 4.356 | 4.324 | 4.332 | 77,725 | +0.01(+0.19%) |
Dec 10, 2019 | 4.348 | 4.379 | 4.324 | 4.324 | 83,913 | -0.02(-0.37%) |
Dec 09, 2019 | 4.340 | 4.388 | 4.340 | 4.340 | 97,222 | +0.00(+0.00%) |
Dec 06, 2019 | 4.421 | 4.432 | 4.332 | 4.340 | 81,470 | -0.10(-2.18%) |
Dec 05, 2019 | 4.380 | 4.469 | 4.376 | 4.437 | 77,588 | +0.03(+0.73%) |
Dec 04, 2019 | 4.388 | 4.493 | 4.364 | 4.404 | 75,674 | -0.01(-0.18%) |
Dec 03, 2019 | 4.429 | 4.463 | 4.396 | 4.412 | 66,735 | +0.01(+0.18%) |
Dec 02, 2019 | 4.445 | 4.461 | 4.404 | 4.404 | 56,532 | -0.06(-1.44%) |
Nov 29, 2019 | 4.421 | 4.533 | 4.405 | 4.469 | 78,986 | +0.06(+1.46%) |
Nov 27, 2019 | 4.324 | 4.404 | 4.324 | 4.404 | 72,528 | +0.08(+1.86%) |
Nov 26, 2019 | 4.284 | 4.324 | 4.268 | 4.324 | 83,897 | +0.05(+1.13%) |
Nov 25, 2019 | 4.348 | 4.364 | 4.259 | 4.276 | 152,739 | -0.05(-1.12%) |
Nov 22, 2019 | 4.356 | 4.364 | 4.324 | 4.324 | 68,306 | -0.02(-0.37%) |
Nov 21, 2019 | 4.332 | 4.364 | 4.324 | 4.340 | 57,499 | +0.00(+0.00%) |
Nov 20, 2019 | 4.308 | 4.340 | 4.276 | 4.340 | 76,558 | +0.07(+1.70%) |
Nov 19, 2019 | 4.251 | 4.308 | 4.251 | 4.268 | 92,107 | +0.02(+0.38%) |
Nov 18, 2019 | 4.259 | 4.308 | 4.227 | 4.251 | 78,501 | +0.00(+0.00%) |
Nov 15, 2019 | 4.243 | 4.284 | 4.227 | 4.251 | 134,004 | -0.01(-0.19%) |
Nov 14, 2019 | 4.268 | 4.292 | 4.243 | 4.259 | 97,529 | -0.01(-0.19%) |
Nov 13, 2019 | 4.292 | 4.292 | 4.219 | 4.268 | 165,221 | -0.01(-0.19%) |
Nov 12, 2019 | 4.348 | 4.348 | 4.259 | 4.276 | 179,930 | -0.06(-1.29%) |
Nov 11, 2019 | 4.340 | 4.348 | 4.332 | 4.332 | 51,075 | -0.01(-0.18%) |
Nov 08, 2019 | 4.356 | 4.404 | 4.316 | 4.340 | 66,945 | -0.03(-0.73%) |
Nov 07, 2019 | 4.364 | 4.428 | 4.340 | 4.372 | 134,901 | -0.01(-0.18%) |
Nov 06, 2019 | 4.251 | 4.388 | 4.243 | 4.380 | 153,550 | +0.15(+3.61%) |
Nov 05, 2019 | 4.227 | 4.243 | 4.187 | 4.227 | 90,305 | +0.02(+0.38%) |
Nov 04, 2019 | 4.251 | 4.275 | 4.203 | 4.211 | 109,863 | -0.05(-1.13%) |