Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.020 | 4.090 | 3.965 | 4.070 | 49,800 | +0.05(+1.24%) |
Jan 30, 2020 | 4.130 | 4.160 | 3.990 | 4.020 | 152,171 | -0.11(-2.66%) |
Jan 29, 2020 | 4.170 | 4.190 | 4.130 | 4.130 | 65,144 | -0.03(-0.72%) |
Jan 28, 2020 | 4.180 | 4.200 | 4.110 | 4.160 | 96,964 | -0.01(-0.24%) |
Jan 27, 2020 | 4.120 | 4.290 | 4.120 | 4.170 | 153,113 | +0.03(+0.72%) |
Jan 24, 2020 | 4.210 | 4.213 | 4.110 | 4.140 | 73,100 | -0.05(-1.19%) |
Jan 23, 2020 | 4.240 | 4.300 | 4.120 | 4.190 | 127,267 | -0.08(-1.87%) |
Jan 22, 2020 | 4.350 | 4.350 | 4.250 | 4.270 | 76,259 | -0.04(-0.93%) |
Jan 21, 2020 | 4.380 | 4.380 | 4.290 | 4.310 | 65,154 | -0.04(-0.92%) |
Jan 17, 2020 | 4.390 | 4.390 | 4.330 | 4.350 | 78,500 | -0.03(-0.68%) |
Jan 16, 2020 | 4.390 | 4.405 | 4.340 | 4.380 | 100,007 | +0.03(+0.69%) |
Jan 15, 2020 | 4.360 | 4.390 | 4.330 | 4.350 | 60,005 | +0.01(+0.23%) |
Jan 14, 2020 | 4.390 | 4.390 | 4.320 | 4.340 | 118,833 | -0.04(-0.91%) |
Jan 13, 2020 | 4.430 | 4.450 | 4.310 | 4.380 | 181,464 | +0.03(+0.69%) |
Jan 10, 2020 | 4.350 | 4.390 | 4.310 | 4.350 | 198,400 | +0.00(+0.12%) |
Jan 09, 2020 | 4.350 | 4.400 | 4.330 | 4.345 | 146,401 | +0.00(+0.12%) |
Jan 08, 2020 | 4.340 | 4.390 | 4.310 | 4.340 | 132,014 | +0.00(+0.00%) |
Jan 07, 2020 | 4.360 | 4.370 | 4.310 | 4.340 | 272,430 | +0.04(+0.93%) |
Jan 06, 2020 | 4.310 | 4.400 | 4.250 | 4.300 | 497,324 | +0.13(+3.12%) |
Jan 03, 2020 | 4.170 | 4.250 | 4.120 | 4.170 | 158,500 | +0.05(+1.21%) |
Jan 02, 2020 | 4.300 | 4.358 | 4.110 | 4.120 | 230,360 | -0.16(-3.74%) |
Dec 31, 2019 | 4.320 | 4.470 | 4.170 | 4.280 | 341,600 | -0.01(-0.23%) |
Dec 30, 2019 | 4.130 | 4.350 | 4.118 | 4.290 | 521,413 | +0.20(+4.89%) |
Dec 27, 2019 | 4.050 | 4.140 | 4.038 | 4.090 | 261,600 | +0.03(+0.84%) |
Dec 26, 2019 | 3.940 | 4.090 | 3.930 | 4.056 | 181,972 | +0.11(+2.68%) |
Dec 24, 2019 | 3.880 | 3.980 | 3.850 | 3.950 | 70,600 | +0.12(+3.13%) |
Dec 23, 2019 | 3.670 | 3.840 | 3.670 | 3.830 | 88,725 | +0.13(+3.51%) |
Dec 20, 2019 | 3.720 | 3.800 | 3.630 | 3.700 | 187,500 | +0.01(+0.27%) |
Dec 19, 2019 | 3.850 | 3.850 | 3.690 | 3.690 | 153,238 | -0.11(-2.89%) |
Dec 18, 2019 | 3.780 | 3.860 | 3.770 | 3.800 | 45,024 | +0.00(+0.00%) |
Dec 17, 2019 | 3.870 | 3.870 | 3.790 | 3.800 | 59,865 | -0.04(-1.04%) |
Dec 16, 2019 | 3.850 | 3.880 | 3.800 | 3.840 | 61,353 | -0.01(-0.26%) |
Dec 13, 2019 | 3.880 | 3.881 | 3.820 | 3.850 | 50,200 | -0.03(-0.90%) |
Dec 12, 2019 | 3.910 | 3.938 | 3.830 | 3.885 | 67,048 | -0.05(-1.15%) |
Dec 11, 2019 | 3.950 | 4.000 | 3.929 | 3.930 | 56,732 | +0.01(+0.26%) |
Dec 10, 2019 | 3.910 | 3.970 | 3.900 | 3.920 | 48,662 | +0.00(+0.00%) |
Dec 09, 2019 | 3.920 | 3.961 | 3.910 | 3.920 | 43,901 | -0.01(-0.25%) |
Dec 06, 2019 | 3.990 | 3.995 | 3.910 | 3.930 | 31,200 | -0.03(-0.76%) |
Dec 05, 2019 | 4.000 | 4.000 | 3.950 | 3.960 | 76,574 | -0.03(-0.75%) |
Dec 04, 2019 | 4.000 | 4.010 | 3.950 | 3.990 | 76,454 | +0.00(+0.00%) |
Dec 03, 2019 | 4.020 | 4.040 | 3.920 | 3.990 | 96,236 | -0.03(-0.75%) |
Dec 02, 2019 | 4.010 | 4.030 | 3.947 | 4.020 | 76,815 | +0.05(+1.26%) |
Nov 29, 2019 | 3.970 | 3.990 | 3.950 | 3.970 | 30,800 | +0.02(+0.51%) |
Nov 27, 2019 | 3.990 | 3.990 | 3.932 | 3.950 | 78,500 | -0.02(-0.50%) |
Nov 26, 2019 | 4.000 | 4.000 | 3.940 | 3.970 | 76,372 | +0.01(+0.25%) |
Nov 25, 2019 | 3.950 | 3.990 | 3.809 | 3.960 | 77,622 | +0.04(+1.02%) |
Nov 22, 2019 | 3.920 | 3.950 | 3.870 | 3.920 | 59,500 | +0.00(+0.00%) |
Nov 21, 2019 | 3.970 | 3.970 | 3.870 | 3.920 | 69,170 | -0.01(-0.25%) |
Nov 20, 2019 | 3.900 | 4.000 | 3.814 | 3.930 | 286,321 | +0.15(+3.97%) |
Nov 19, 2019 | 3.710 | 3.880 | 3.710 | 3.780 | 70,711 | +0.07(+1.89%) |
Nov 18, 2019 | 3.700 | 3.740 | 3.650 | 3.710 | 41,092 | -0.04(-1.07%) |
Nov 15, 2019 | 3.780 | 3.780 | 3.680 | 3.750 | 38,300 | +0.05(+1.35%) |
Nov 14, 2019 | 3.610 | 3.804 | 3.610 | 3.700 | 120,314 | -0.15(-3.90%) |
Nov 13, 2019 | 3.850 | 3.880 | 3.800 | 3.850 | 43,689 | +0.00(+0.00%) |
Nov 12, 2019 | 3.880 | 3.880 | 3.760 | 3.850 | 29,694 | -0.03(-0.77%) |
Nov 11, 2019 | 3.780 | 3.880 | 3.780 | 3.880 | 29,982 | +0.08(+2.11%) |
Nov 08, 2019 | 3.730 | 3.800 | 3.700 | 3.800 | 27,000 | +0.06(+1.60%) |
Nov 07, 2019 | 3.790 | 3.830 | 3.600 | 3.740 | 50,262 | -0.01(-0.27%) |
Nov 06, 2019 | 3.810 | 3.840 | 3.710 | 3.750 | 27,093 | -0.09(-2.34%) |
Nov 05, 2019 | 3.860 | 3.880 | 3.800 | 3.840 | 33,075 | -0.04(-1.03%) |
Nov 04, 2019 | 3.760 | 3.880 | 3.750 | 3.880 | 55,239 | +0.21(+5.72%) |