Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.570 | 4.570 | 4.490 | 4.490 | 37,300 | -0.11(-2.39%) |
Jan 30, 2020 | 4.570 | 4.600 | 4.570 | 4.600 | 21,114 | +0.02(+0.44%) |
Jan 29, 2020 | 4.610 | 4.620 | 4.550 | 4.580 | 75,846 | -0.05(-1.08%) |
Jan 28, 2020 | 4.660 | 4.670 | 4.630 | 4.630 | 32,079 | -0.07(-1.49%) |
Jan 27, 2020 | 4.725 | 4.730 | 4.680 | 4.700 | 47,963 | -0.09(-1.98%) |
Jan 24, 2020 | 4.830 | 4.840 | 4.795 | 4.795 | 78,900 | -0.01(-0.31%) |
Jan 23, 2020 | 4.820 | 4.830 | 4.780 | 4.810 | 18,533 | -0.11(-2.24%) |
Jan 22, 2020 | 4.900 | 4.950 | 4.900 | 4.920 | 21,033 | +0.06(+1.34%) |
Jan 21, 2020 | 4.920 | 4.920 | 4.840 | 4.855 | 28,314 | -0.00(-0.10%) |
Jan 17, 2020 | 4.850 | 4.880 | 4.845 | 4.860 | 60,900 | +0.05(+1.04%) |
Jan 16, 2020 | 4.830 | 4.840 | 4.780 | 4.810 | 4,983 | -0.01(-0.21%) |
Jan 15, 2020 | 4.812 | 4.830 | 4.810 | 4.820 | 10,134 | +0.08(+1.80%) |
Jan 14, 2020 | 4.740 | 4.760 | 4.720 | 4.735 | 9,342 | +0.14(+3.05%) |
Jan 13, 2020 | 4.580 | 4.610 | 4.560 | 4.595 | 101,143 | +0.06(+1.43%) |
Jan 10, 2020 | 4.580 | 4.580 | 4.500 | 4.530 | 24,300 | -0.08(-1.74%) |
Jan 09, 2020 | 4.640 | 4.640 | 4.610 | 4.610 | 2,877 | -0.09(-1.91%) |
Jan 08, 2020 | 4.680 | 4.700 | 4.660 | 4.700 | 15,643 | +0.04(+0.77%) |
Jan 07, 2020 | 4.700 | 4.700 | 4.650 | 4.664 | 116,375 | -0.15(-3.04%) |
Jan 06, 2020 | 4.770 | 4.810 | 4.770 | 4.810 | 11,416 | +0.00(+0.00%) |
Jan 03, 2020 | 4.797 | 4.810 | 4.780 | 4.810 | 12,000 | +0.00(+0.00%) |
Jan 02, 2020 | 4.830 | 4.830 | 4.810 | 4.810 | 14,452 | -0.05(-1.03%) |
Dec 31, 2019 | 4.663 | 4.860 | 4.663 | 4.860 | 4,800 | +0.06(+1.25%) |
Dec 30, 2019 | 4.830 | 4.840 | 4.800 | 4.800 | 10,507 | +0.01(+0.21%) |
Dec 27, 2019 | 4.810 | 4.820 | 4.790 | 4.790 | 10,900 | +0.18(+3.90%) |
Dec 26, 2019 | 4.780 | 4.780 | 4.590 | 4.610 | 1,365 | -0.15(-3.15%) |
Dec 24, 2019 | 4.890 | 4.890 | 4.740 | 4.760 | 6,400 | +0.05(+1.02%) |
Dec 23, 2019 | 4.700 | 4.740 | 4.700 | 4.712 | 5,863 | +0.00(+0.04%) |
Dec 20, 2019 | 4.730 | 4.840 | 4.710 | 4.710 | 5,000 | -0.05(-1.05%) |
Dec 19, 2019 | 4.760 | 4.774 | 4.710 | 4.760 | 5,159 | +0.00(+0.00%) |
Dec 18, 2019 | 4.800 | 4.800 | 4.760 | 4.760 | 48,446 | -0.00(-0.06%) |
Dec 17, 2019 | 4.790 | 4.820 | 4.740 | 4.763 | 8,051 | -0.10(-2.00%) |
Dec 16, 2019 | 4.900 | 4.900 | 4.840 | 4.860 | 68,396 | +0.07(+1.46%) |
Dec 13, 2019 | 4.700 | 4.810 | 4.690 | 4.790 | 37,400 | +0.46(+10.62%) |
Dec 12, 2019 | 4.340 | 4.350 | 4.280 | 4.330 | 9,681 | +0.03(+0.70%) |
Dec 11, 2019 | 4.318 | 4.350 | 4.230 | 4.300 | 16,322 | +0.06(+1.42%) |
Dec 10, 2019 | 4.310 | 4.310 | 4.240 | 4.240 | 9,147 | -0.10(-2.42%) |
Dec 09, 2019 | 4.308 | 4.360 | 4.300 | 4.345 | 22,512 | +0.10(+2.48%) |
Dec 06, 2019 | 4.290 | 4.320 | 4.240 | 4.240 | 7,400 | +0.00(+0.00%) |
Dec 05, 2019 | 4.290 | 4.300 | 4.240 | 4.240 | 502,319 | +0.02(+0.47%) |
Dec 04, 2019 | 4.210 | 4.254 | 4.200 | 4.220 | 28,510 | -0.02(-0.47%) |
Dec 03, 2019 | 4.110 | 4.240 | 4.100 | 4.240 | 7,536 | +0.06(+1.44%) |
Dec 02, 2019 | 4.120 | 4.270 | 4.120 | 4.180 | 19,993 | -0.03(-0.81%) |
Nov 29, 2019 | 4.270 | 4.270 | 4.200 | 4.214 | 6,000 | -0.06(-1.37%) |
Nov 27, 2019 | 4.300 | 4.320 | 4.250 | 4.272 | 3,800 | -0.03(-0.64%) |
Nov 26, 2019 | 4.290 | 4.310 | 4.230 | 4.300 | 12,956 | -0.04(-0.92%) |
Nov 25, 2019 | 4.330 | 4.370 | 4.330 | 4.340 | 27,643 | +0.06(+1.40%) |
Nov 22, 2019 | 4.360 | 4.360 | 4.270 | 4.280 | 23,900 | +0.12(+2.88%) |
Nov 21, 2019 | 4.130 | 4.160 | 4.120 | 4.160 | 32,580 | +0.25(+6.39%) |
Nov 20, 2019 | 3.859 | 3.910 | 3.850 | 3.910 | 9,051 | +0.02(+0.51%) |
Nov 19, 2019 | 3.940 | 3.940 | 3.890 | 3.890 | 68,716 | -0.11(-2.75%) |
Nov 18, 2019 | 4.000 | 4.000 | 3.960 | 4.000 | 6,310 | +0.04(+1.01%) |
Nov 15, 2019 | 3.960 | 3.960 | 3.903 | 3.960 | 3,300 | +0.03(+0.76%) |
Nov 14, 2019 | 3.950 | 3.950 | 3.900 | 3.930 | 8,772 | +0.04(+1.03%) |
Nov 13, 2019 | 3.930 | 3.950 | 3.860 | 3.890 | 57,949 | -0.04(-1.02%) |
Nov 12, 2019 | 3.900 | 3.990 | 3.900 | 3.930 | 10,530 | -0.02(-0.51%) |
Nov 11, 2019 | 3.860 | 3.970 | 3.860 | 3.950 | 4,865 | +0.02(+0.51%) |
Nov 08, 2019 | 3.900 | 3.930 | 3.810 | 3.930 | 5,500 | -0.01(-0.25%) |
Nov 07, 2019 | 3.850 | 4.000 | 3.850 | 3.940 | 16,023 | -0.05(-1.25%) |
Nov 06, 2019 | 3.850 | 4.000 | 3.820 | 3.990 | 3,098 | +0.12(+3.10%) |
Nov 05, 2019 | 3.910 | 3.910 | 3.830 | 3.870 | 10,375 | +0.03(+0.78%) |
Nov 04, 2019 | 3.865 | 3.980 | 3.840 | 3.840 | 8,861 | -0.07(-1.79%) |