Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.113 | 4.113 | 4.060 | 4.075 | 53,531 | +0.03(+0.75%) |
Jan 30, 2020 | 4.075 | 4.075 | 4.023 | 4.045 | 50,854 | -0.03(-0.74%) |
Jan 29, 2020 | 4.075 | 4.083 | 4.065 | 4.075 | 20,022 | +0.01(+0.17%) |
Jan 28, 2020 | 4.064 | 4.090 | 4.064 | 4.068 | 6,990 | +0.03(+0.76%) |
Jan 27, 2020 | 4.060 | 4.098 | 4.023 | 4.038 | 43,389 | -0.02(-0.37%) |
Jan 24, 2020 | 4.045 | 4.106 | 4.045 | 4.053 | 2,252 | +0.00(+0.00%) |
Jan 23, 2020 | 4.045 | 4.075 | 4.030 | 4.053 | 38,901 | -0.00(-0.09%) |
Jan 22, 2020 | 4.038 | 4.075 | 4.018 | 4.057 | 10,899 | +0.02(+0.47%) |
Jan 21, 2020 | 4.045 | 4.053 | 4.015 | 4.038 | 7,527 | +0.03(+0.75%) |
Jan 17, 2020 | 4.121 | 4.143 | 4.000 | 4.007 | 107,857 | -0.10(-2.48%) |
Jan 16, 2020 | 4.090 | 4.113 | 4.090 | 4.109 | 12,521 | +0.01(+0.18%) |
Jan 15, 2020 | 4.090 | 4.113 | 4.042 | 4.102 | 22,813 | +0.04(+1.02%) |
Jan 14, 2020 | 4.075 | 4.090 | 4.060 | 4.060 | 7,034 | -0.01(-0.19%) |
Jan 13, 2020 | 4.053 | 4.106 | 4.025 | 4.068 | 25,166 | +0.07(+1.70%) |
Jan 10, 2020 | 4.023 | 4.053 | 4.000 | 4.000 | 44,123 | -0.02(-0.38%) |
Jan 09, 2020 | 4.015 | 4.083 | 4.015 | 4.015 | 7,918 | -0.01(-0.19%) |
Jan 08, 2020 | 4.143 | 4.186 | 3.962 | 4.023 | 88,772 | -0.13(-3.09%) |
Jan 07, 2020 | 4.136 | 4.181 | 4.136 | 4.151 | 7,258 | -0.02(-0.54%) |
Jan 06, 2020 | 4.151 | 4.173 | 4.090 | 4.173 | 23,850 | +0.05(+1.28%) |
Jan 03, 2020 | 4.075 | 4.151 | 4.075 | 4.121 | 6,492 | +0.02(+0.37%) |
Jan 02, 2020 | 4.113 | 4.113 | 3.902 | 4.106 | 115,712 | +0.04(+0.93%) |
Dec 31, 2019 | 4.068 | 4.111 | 4.068 | 4.068 | 32,993 | +0.00(+0.00%) |
Dec 30, 2019 | 4.045 | 4.083 | 4.045 | 4.068 | 42,135 | -0.02(-0.37%) |
Dec 27, 2019 | 4.084 | 4.098 | 4.067 | 4.083 | 3,445 | -0.02(-0.37%) |
Dec 26, 2019 | 4.060 | 4.113 | 4.045 | 4.098 | 32,968 | +0.04(+0.93%) |
Dec 24, 2019 | 4.030 | 4.068 | 3.985 | 4.060 | 29,283 | +0.03(+0.75%) |
Dec 23, 2019 | 3.970 | 4.030 | 3.962 | 4.030 | 51,376 | +0.07(+1.71%) |
Dec 20, 2019 | 3.924 | 4.038 | 3.922 | 3.962 | 95,004 | +0.03(+0.77%) |
Dec 19, 2019 | 3.902 | 3.932 | 3.864 | 3.932 | 1,750,229 | +0.04(+0.97%) |
Dec 18, 2019 | 3.894 | 3.909 | 3.887 | 3.894 | 82,384 | -0.01(-0.19%) |
Dec 17, 2019 | 3.917 | 3.924 | 3.897 | 3.902 | 52,320 | +0.00(+0.12%) |
Dec 16, 2019 | 3.902 | 3.924 | 3.887 | 3.897 | 51,960 | +0.00(+0.08%) |
Dec 13, 2019 | 3.902 | 3.924 | 3.894 | 3.894 | 62,408 | -0.01(-0.19%) |
Dec 12, 2019 | 3.894 | 3.924 | 3.894 | 3.902 | 15,183 | +0.01(+0.19%) |
Dec 11, 2019 | 3.924 | 3.924 | 3.894 | 3.894 | 70,378 | -0.01(-0.19%) |
Dec 10, 2019 | 3.894 | 3.915 | 3.879 | 3.902 | 41,042 | -0.01(-0.32%) |
Dec 09, 2019 | 3.924 | 3.932 | 3.912 | 3.914 | 46,607 | -0.00(-0.07%) |
Dec 06, 2019 | 3.909 | 3.924 | 3.909 | 3.917 | 34,848 | +0.00(+0.00%) |
Dec 05, 2019 | 3.932 | 3.932 | 3.914 | 3.917 | 9,344 | -0.01(-0.19%) |
Dec 04, 2019 | 3.940 | 3.955 | 3.909 | 3.924 | 88,719 | +0.02(+0.39%) |
Dec 03, 2019 | 3.924 | 3.962 | 3.909 | 3.909 | 123,914 | -0.02(-0.38%) |
Dec 02, 2019 | 3.932 | 3.940 | 3.917 | 3.924 | 16,100 | +0.02(+0.39%) |
Nov 29, 2019 | 3.917 | 3.938 | 3.902 | 3.909 | 19,212 | -0.02(-0.38%) |
Nov 27, 2019 | 3.947 | 3.947 | 3.902 | 3.924 | 40,678 | +0.01(+0.14%) |
Nov 26, 2019 | 3.962 | 3.962 | 3.902 | 3.919 | 87,394 | -0.02(-0.55%) |
Nov 25, 2019 | 3.962 | 3.962 | 3.909 | 3.941 | 126,371 | -0.01(-0.16%) |
Nov 22, 2019 | 3.932 | 3.955 | 3.909 | 3.947 | 85,994 | +0.01(+0.19%) |
Nov 21, 2019 | 3.962 | 3.962 | 3.887 | 3.940 | 110,710 | -0.05(-1.16%) |
Nov 20, 2019 | 4.000 | 4.000 | 3.962 | 3.986 | 4,721 | +0.01(+0.26%) |
Nov 19, 2019 | 4.007 | 4.007 | 3.932 | 3.976 | 65,021 | -0.03(-0.80%) |
Nov 18, 2019 | 4.038 | 4.038 | 4.000 | 4.007 | 90,458 | -0.04(-0.99%) |
Nov 15, 2019 | 4.113 | 4.113 | 4.040 | 4.048 | 28,753 | -0.02(-0.50%) |
Nov 14, 2019 | 4.068 | 4.068 | 4.029 | 4.068 | 14,082 | +0.00(+0.00%) |
Nov 13, 2019 | 4.083 | 4.083 | 4.060 | 4.068 | 6,232 | +0.01(+0.19%) |
Nov 12, 2019 | 4.068 | 4.068 | 4.060 | 4.060 | 21,148 | -0.02(-0.37%) |
Nov 11, 2019 | 4.055 | 4.075 | 4.007 | 4.075 | 9,636 | +0.07(+1.69%) |
Nov 08, 2019 | 4.060 | 4.060 | 4.007 | 4.008 | 17,755 | -0.03(-0.75%) |
Nov 07, 2019 | 4.075 | 4.121 | 4.019 | 4.038 | 110,666 | +0.04(+0.94%) |
Nov 06, 2019 | 4.045 | 4.045 | 3.992 | 4.000 | 2,373 | +0.02(+0.38%) |
Nov 05, 2019 | 4.015 | 4.068 | 3.962 | 3.985 | 2,035 | +0.05(+1.34%) |
Nov 04, 2019 | 4.000 | 4.136 | 3.902 | 3.932 | 14,997 | -0.08(-1.88%) |