Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.070 | 4.130 | 3.920 | 3.940 | 4,358,500 | -0.13(-3.19%) |
Jan 30, 2020 | 4.150 | 4.250 | 3.970 | 4.070 | 5,286,598 | -0.09(-2.16%) |
Jan 29, 2020 | 4.450 | 4.500 | 4.140 | 4.160 | 6,280,878 | -0.30(-6.73%) |
Jan 28, 2020 | 4.360 | 4.550 | 4.340 | 4.460 | 7,120,181 | +0.13(+3.00%) |
Jan 27, 2020 | 4.370 | 4.380 | 4.310 | 4.330 | 2,730,601 | -0.11(-2.48%) |
Jan 24, 2020 | 4.420 | 4.480 | 4.320 | 4.440 | 3,732,100 | +0.02(+0.45%) |
Jan 23, 2020 | 4.380 | 4.440 | 4.210 | 4.420 | 4,286,767 | +0.02(+0.45%) |
Jan 22, 2020 | 4.390 | 4.480 | 4.340 | 4.400 | 3,737,381 | +0.02(+0.46%) |
Jan 21, 2020 | 4.280 | 4.410 | 4.210 | 4.380 | 3,543,438 | +0.09(+2.10%) |
Jan 17, 2020 | 4.360 | 4.360 | 4.220 | 4.290 | 6,030,400 | -0.02(-0.46%) |
Jan 16, 2020 | 4.280 | 4.460 | 4.260 | 4.310 | 7,196,147 | +0.07(+1.65%) |
Jan 15, 2020 | 4.160 | 4.460 | 4.140 | 4.240 | 7,697,264 | +0.09(+2.17%) |
Jan 14, 2020 | 4.230 | 4.240 | 4.120 | 4.150 | 4,443,579 | -0.11(-2.58%) |
Jan 13, 2020 | 4.250 | 4.280 | 4.070 | 4.260 | 5,603,758 | -0.01(-0.23%) |
Jan 10, 2020 | 4.400 | 4.415 | 4.240 | 4.270 | 5,011,500 | -0.15(-3.39%) |
Jan 09, 2020 | 4.450 | 4.470 | 4.370 | 4.420 | 4,463,588 | +0.00(+0.00%) |
Jan 08, 2020 | 4.410 | 4.500 | 4.400 | 4.420 | 3,299,704 | +0.02(+0.45%) |
Jan 07, 2020 | 4.440 | 4.480 | 4.380 | 4.400 | 2,850,780 | -0.07(-1.57%) |
Jan 06, 2020 | 4.280 | 4.490 | 4.260 | 4.470 | 3,918,562 | +0.15(+3.47%) |
Jan 03, 2020 | 4.320 | 4.390 | 4.250 | 4.320 | 2,949,700 | -0.08(-1.82%) |
Jan 02, 2020 | 4.400 | 4.490 | 4.340 | 4.400 | 3,625,467 | +0.06(+1.38%) |
Dec 31, 2019 | 4.250 | 4.415 | 4.220 | 4.340 | 4,019,600 | +0.06(+1.40%) |
Dec 30, 2019 | 4.270 | 4.480 | 4.200 | 4.280 | 4,809,087 | -0.01(-0.35%) |
Dec 27, 2019 | 4.250 | 4.380 | 4.200 | 4.295 | 4,324,700 | +0.10(+2.51%) |
Dec 26, 2019 | 4.580 | 4.580 | 4.140 | 4.190 | 6,052,264 | -0.38(-8.32%) |
Dec 24, 2019 | 4.390 | 4.590 | 4.380 | 4.570 | 2,363,300 | +0.17(+3.86%) |
Dec 23, 2019 | 4.390 | 4.430 | 4.340 | 4.400 | 2,236,742 | +0.00(+0.00%) |
Dec 20, 2019 | 4.370 | 4.430 | 4.300 | 4.400 | 2,803,500 | +0.04(+0.92%) |
Dec 19, 2019 | 4.340 | 4.420 | 4.260 | 4.360 | 2,869,135 | +0.00(+0.00%) |
Dec 18, 2019 | 4.410 | 4.450 | 4.330 | 4.360 | 2,563,093 | -0.06(-1.36%) |
Dec 17, 2019 | 4.440 | 4.490 | 4.370 | 4.420 | 2,793,956 | -0.01(-0.23%) |
Dec 16, 2019 | 4.440 | 4.550 | 4.410 | 4.430 | 2,802,040 | +0.01(+0.23%) |
Dec 13, 2019 | 4.390 | 4.480 | 4.310 | 4.420 | 2,965,900 | +0.06(+1.38%) |
Dec 12, 2019 | 4.240 | 4.390 | 4.220 | 4.360 | 2,777,603 | +0.08(+1.87%) |
Dec 11, 2019 | 4.290 | 4.470 | 4.260 | 4.280 | 4,037,134 | -0.02(-0.47%) |
Dec 10, 2019 | 4.150 | 4.300 | 4.080 | 4.300 | 3,514,977 | +0.16(+3.86%) |
Dec 09, 2019 | 4.130 | 4.240 | 4.030 | 4.140 | 4,187,920 | -0.02(-0.48%) |
Dec 06, 2019 | 4.080 | 4.170 | 4.020 | 4.160 | 4,350,700 | +0.12(+2.97%) |
Dec 05, 2019 | 3.940 | 4.090 | 3.940 | 4.040 | 5,010,379 | +0.14(+3.59%) |
Dec 04, 2019 | 4.080 | 4.280 | 3.810 | 3.900 | 13,503,152 | +0.04(+1.04%) |
Dec 03, 2019 | 3.830 | 3.880 | 3.690 | 3.860 | 4,047,686 | +0.03(+0.78%) |
Dec 02, 2019 | 4.070 | 4.080 | 3.820 | 3.830 | 4,250,809 | -0.21(-5.20%) |
Nov 29, 2019 | 3.980 | 4.070 | 3.930 | 4.040 | 1,784,700 | +0.06(+1.51%) |
Nov 27, 2019 | 3.950 | 3.980 | 3.900 | 3.980 | 3,144,500 | +0.08(+2.05%) |
Nov 26, 2019 | 4.030 | 4.080 | 3.900 | 3.900 | 4,314,661 | -0.11(-2.74%) |
Nov 25, 2019 | 4.040 | 4.150 | 4.000 | 4.010 | 4,160,237 | -0.03(-0.74%) |
Nov 22, 2019 | 4.000 | 4.070 | 3.960 | 4.040 | 3,580,600 | +0.04(+1.00%) |
Nov 21, 2019 | 4.080 | 4.090 | 3.940 | 4.000 | 4,800,119 | -0.02(-0.50%) |
Nov 20, 2019 | 4.000 | 4.100 | 3.950 | 4.020 | 4,221,588 | -0.01(-0.25%) |
Nov 19, 2019 | 4.230 | 4.230 | 3.980 | 4.030 | 7,282,825 | -0.13(-3.12%) |
Nov 18, 2019 | 4.600 | 4.610 | 4.140 | 4.160 | 8,324,594 | -0.43(-9.37%) |
Nov 15, 2019 | 4.700 | 4.780 | 4.590 | 4.590 | 4,100,100 | -0.09(-1.92%) |
Nov 14, 2019 | 4.590 | 4.740 | 4.570 | 4.680 | 3,398,757 | +0.07(+1.52%) |
Nov 13, 2019 | 4.520 | 4.660 | 4.425 | 4.610 | 3,537,289 | +0.05(+1.10%) |
Nov 12, 2019 | 4.460 | 4.640 | 4.380 | 4.560 | 4,099,560 | +0.08(+1.79%) |
Nov 11, 2019 | 4.680 | 4.700 | 4.290 | 4.480 | 9,287,375 | -0.23(-4.88%) |
Nov 08, 2019 | 4.780 | 5.030 | 4.520 | 4.710 | 14,827,200 | +0.26(+5.84%) |
Nov 07, 2019 | 4.420 | 4.620 | 4.360 | 4.450 | 6,986,091 | +0.01(+0.23%) |
Nov 06, 2019 | 4.440 | 4.490 | 4.270 | 4.440 | 4,955,653 | -0.02(-0.45%) |
Nov 05, 2019 | 4.470 | 4.540 | 4.420 | 4.460 | 4,301,634 | +0.00(+0.00%) |
Nov 04, 2019 | 4.440 | 4.560 | 4.370 | 4.460 | 5,497,788 | +0.09(+2.06%) |