Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.281 | 4.281 | 4.281 | 0 | +0.04(+0.92%) | |
Jan 30, 2020 | 4.242 | 4.242 | 4.242 | 4.242 | 39 | +0.01(+0.31%) |
Jan 29, 2020 | 4.229 | 4.229 | 4.229 | 4.229 | 25 | +0.04(+0.85%) |
Jan 28, 2020 | 4.193 | 4.193 | 4.193 | 4.193 | 31 | -0.01(-0.31%) |
Jan 27, 2020 | 4.207 | 4.207 | 4.206 | 4.206 | 29 | +0.03(+0.62%) |
Jan 24, 2020 | 4.180 | 4.180 | 4.180 | 0 | +0.01(+0.27%) | |
Jan 23, 2020 | 4.169 | 4.169 | 4.169 | 4.169 | 30 | -0.01(-0.30%) |
Jan 22, 2020 | 4.181 | 4.181 | 4.181 | 4.181 | 28 | -0.03(-0.70%) |
Jan 21, 2020 | 4.211 | 4.211 | 4.211 | 4.211 | 18 | +0.02(+0.52%) |
Jan 20, 2020 | 4.189 | 4.189 | 4.189 | 4.189 | 18 | +0.03(+0.66%) |
Jan 17, 2020 | 4.161 | 4.161 | 4.161 | 0 | -0.02(-0.52%) | |
Jan 16, 2020 | 4.183 | 4.183 | 4.183 | 4.183 | 28 | +0.01(+0.22%) |
Jan 15, 2020 | 4.174 | 4.174 | 4.174 | 4.174 | 26 | +0.04(+1.04%) |
Jan 14, 2020 | 4.131 | 4.132 | 4.131 | 4.131 | 19 | -0.01(-0.35%) |
Jan 13, 2020 | 4.145 | 4.146 | 4.145 | 4.146 | 42 | +0.05(+1.26%) |
Jan 10, 2020 | 4.094 | 4.094 | 4.094 | 0 | +0.00(+0.06%) | |
Jan 09, 2020 | 4.091 | 4.092 | 4.091 | 4.092 | 22 | +0.03(+0.70%) |
Jan 08, 2020 | 4.063 | 4.063 | 4.063 | 4.063 | 41 | -0.00(-0.07%) |
Jan 07, 2020 | 4.066 | 4.066 | 4.064 | 4.066 | 44 | +0.01(+0.14%) |
Jan 06, 2020 | 4.060 | 4.060 | 4.060 | 4.060 | 26 | -0.00(-0.11%) |
Jan 03, 2020 | 4.065 | 4.065 | 4.065 | 0 | +0.04(+1.02%) | |
Jan 02, 2020 | 4.024 | 4.025 | 4.024 | 4.024 | 33 | +0.00(+0.11%) |
Jan 01, 2020 | 4.016 | 4.019 | 4.016 | 4.019 | 4 | +0.00(+0.08%) |
Dec 31, 2019 | 4.017 | 4.020 | 4.016 | 4.016 | 948 | -0.00(-0.01%) |
Dec 30, 2019 | 4.017 | 4.017 | 4.016 | 4.017 | 76 | -0.03(-0.70%) |
Dec 27, 2019 | 4.045 | 4.045 | 4.045 | 0 | -0.01(-0.19%) | |
Dec 26, 2019 | 4.053 | 4.053 | 4.053 | 4.053 | 1 | -0.03(-0.76%) |
Dec 25, 2019 | 4.083 | 4.084 | 4.083 | 4.084 | 11 | +0.00(+0.03%) |
Dec 24, 2019 | 4.083 | 4.083 | 4.083 | 4.083 | 1 | +0.00(+0.01%) |
Dec 23, 2019 | 4.082 | 4.082 | 4.082 | 4.082 | 18 | -0.02(-0.41%) |
Dec 20, 2019 | 4.099 | 4.099 | 4.099 | 0 | +0.03(+0.74%) | |
Dec 19, 2019 | 4.068 | 4.069 | 4.068 | 4.069 | 38 | +0.01(+0.17%) |
Dec 18, 2019 | 4.062 | 4.062 | 4.062 | 4.062 | 36 | -0.01(-0.22%) |
Dec 17, 2019 | 4.070 | 4.071 | 4.070 | 4.071 | 41 | +0.01(+0.22%) |
Dec 16, 2019 | 4.062 | 4.062 | 4.062 | 4.062 | 51 | -0.05(-1.10%) |
Dec 13, 2019 | 4.107 | 4.107 | 4.107 | 0 | +0.02(+0.43%) | |
Dec 12, 2019 | 4.089 | 4.089 | 4.089 | 4.089 | 138 | -0.03(-0.82%) |
Dec 11, 2019 | 4.122 | 4.123 | 4.122 | 4.123 | 37 | -0.02(-0.53%) |
Dec 10, 2019 | 4.145 | 4.145 | 4.145 | 4.145 | 38 | +0.00(+0.09%) |
Dec 09, 2019 | 4.141 | 4.141 | 4.141 | 4.141 | 47 | +0.00(+0.04%) |
Dec 06, 2019 | 4.140 | 4.140 | 4.140 | 0 | -0.04(-1.07%) | |
Dec 05, 2019 | 4.185 | 4.185 | 4.184 | 4.184 | 31 | -0.02(-0.52%) |
Dec 04, 2019 | 4.207 | 4.207 | 4.206 | 4.206 | 23 | +0.00(+0.05%) |
Dec 03, 2019 | 4.205 | 4.205 | 4.204 | 4.204 | 38 | -0.02(-0.42%) |
Dec 02, 2019 | 4.221 | 4.222 | 4.221 | 4.222 | 33 | -0.02(-0.40%) |
Nov 29, 2019 | 4.239 | 4.239 | 4.239 | 0 | +0.05(+1.11%) | |
Nov 28, 2019 | 4.201 | 4.201 | 4.192 | 4.192 | 16 | -0.07(-1.65%) |
Nov 27, 2019 | 4.262 | 4.263 | 4.262 | 4.263 | 41 | +0.03(+0.73%) |
Nov 26, 2019 | 4.232 | 4.232 | 4.232 | 4.232 | 31 | +0.01(+0.15%) |
Nov 25, 2019 | 4.226 | 4.226 | 4.226 | 4.226 | 17 | +0.03(+0.69%) |
Nov 24, 2019 | 4.196 | 4.196 | 4.196 | 4.196 | 1 | +0.00(+0.05%) |
Nov 22, 2019 | 4.192 | 4.195 | 4.174 | 4.194 | 4,044 | +0.00(+0.06%) |
Nov 21, 2019 | 4.192 | 4.192 | 4.192 | 4.192 | 21 | -0.00(-0.08%) |
Nov 20, 2019 | 4.195 | 4.195 | 4.195 | 4.195 | 27 | +0.00(+0.07%) |
Nov 19, 2019 | 4.193 | 4.193 | 4.192 | 4.192 | 43 | -0.02(-0.58%) |
Nov 18, 2019 | 4.216 | 4.216 | 4.216 | 4.216 | 29 | +0.02(+0.52%) |
Nov 15, 2019 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.01%) | |
Nov 14, 2019 | 4.193 | 4.194 | 4.193 | 4.194 | 42 | +0.03(+0.61%) |
Nov 13, 2019 | 4.170 | 4.170 | 4.169 | 4.169 | 18 | +0.00(+0.04%) |
Nov 12, 2019 | 4.166 | 4.167 | 4.166 | 4.167 | 27 | +0.02(+0.39%) |
Nov 11, 2019 | 4.151 | 4.151 | 4.150 | 4.151 | 35 | -0.01(-0.27%) |
Nov 08, 2019 | 4.163 | 4.163 | 4.163 | 0 | +0.06(+1.54%) | |
Nov 07, 2019 | 4.100 | 4.100 | 4.099 | 4.100 | 41 | +0.02(+0.42%) |
Nov 06, 2019 | 4.081 | 4.083 | 4.081 | 4.083 | 34 | +0.09(+2.27%) |
Nov 05, 2019 | 3.993 | 3.993 | 3.992 | 3.992 | 40 | -0.02(-0.47%) |
Nov 04, 2019 | 4.014 | 4.014 | 4.011 | 4.011 | 40 | +0.02(+0.56%) |