Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.450 | 4.456 | 4.384 | 4.384 | 1,391,693 | -0.06(-1.33%) |
Jan 30, 2020 | 4.456 | 4.463 | 4.424 | 4.443 | 1,077,147 | -0.03(-0.59%) |
Jan 29, 2020 | 4.470 | 4.489 | 4.456 | 4.470 | 801,587 | +0.03(+0.59%) |
Jan 28, 2020 | 4.410 | 4.476 | 4.407 | 4.443 | 1,383,965 | +0.05(+1.20%) |
Jan 27, 2020 | 4.430 | 4.443 | 4.384 | 4.391 | 2,258,275 | -0.11(-2.49%) |
Jan 24, 2020 | 4.595 | 4.595 | 4.496 | 4.503 | 1,937,979 | -0.07(-1.44%) |
Jan 23, 2020 | 4.588 | 4.588 | 4.542 | 4.568 | 1,532,050 | -0.01(-0.29%) |
Jan 22, 2020 | 4.588 | 4.594 | 4.569 | 4.582 | 1,835,381 | +0.02(+0.42%) |
Jan 21, 2020 | 4.549 | 4.588 | 4.549 | 4.562 | 2,039,373 | +0.01(+0.28%) |
Jan 17, 2020 | 4.543 | 4.556 | 4.537 | 4.549 | 1,022,771 | +0.03(+0.71%) |
Jan 16, 2020 | 4.504 | 4.537 | 4.504 | 4.517 | 1,788,566 | +0.02(+0.43%) |
Jan 15, 2020 | 4.472 | 4.498 | 4.472 | 4.498 | 1,766,384 | +0.03(+0.57%) |
Jan 14, 2020 | 4.440 | 4.472 | 4.434 | 4.472 | 1,459,618 | +0.03(+0.72%) |
Jan 13, 2020 | 4.434 | 4.453 | 4.421 | 4.440 | 1,262,167 | +0.02(+0.44%) |
Jan 10, 2020 | 4.427 | 4.440 | 4.408 | 4.421 | 1,193,337 | +0.01(+0.15%) |
Jan 09, 2020 | 4.402 | 4.427 | 4.402 | 4.414 | 1,074,404 | +0.03(+0.73%) |
Jan 08, 2020 | 4.376 | 4.402 | 4.363 | 4.382 | 1,270,891 | +0.03(+0.74%) |
Jan 07, 2020 | 4.344 | 4.395 | 4.344 | 4.350 | 1,350,324 | +0.01(+0.30%) |
Jan 06, 2020 | 4.350 | 4.366 | 4.324 | 4.337 | 2,211,150 | -0.01(-0.30%) |
Jan 03, 2020 | 4.389 | 4.414 | 4.350 | 4.350 | 1,770,085 | -0.06(-1.31%) |
Jan 02, 2020 | 4.376 | 4.414 | 4.376 | 4.408 | 1,595,540 | +0.06(+1.33%) |
Dec 31, 2019 | 4.331 | 4.357 | 4.331 | 4.350 | 876,639 | +0.03(+0.59%) |
Dec 30, 2019 | 4.357 | 4.357 | 4.324 | 4.324 | 1,073,715 | -0.02(-0.44%) |
Dec 27, 2019 | 4.344 | 4.369 | 4.337 | 4.344 | 1,880,891 | +0.00(+0.00%) |
Dec 26, 2019 | 4.331 | 4.344 | 4.324 | 4.344 | 999,513 | +0.01(+0.30%) |
Dec 24, 2019 | 4.344 | 4.344 | 4.321 | 4.331 | 583,751 | -0.01(-0.15%) |
Dec 23, 2019 | 4.344 | 4.350 | 4.318 | 4.337 | 881,707 | +0.02(+0.45%) |
Dec 20, 2019 | 4.318 | 4.350 | 4.318 | 4.318 | 1,261,189 | +0.02(+0.45%) |
Dec 19, 2019 | 4.292 | 4.318 | 4.292 | 4.299 | 896,182 | +0.01(+0.30%) |
Dec 18, 2019 | 4.312 | 4.322 | 4.286 | 4.286 | 1,086,374 | -0.01(-0.15%) |
Dec 17, 2019 | 4.299 | 4.369 | 4.286 | 4.292 | 1,130,879 | +0.01(+0.15%) |
Dec 16, 2019 | 4.267 | 4.292 | 4.254 | 4.286 | 1,313,027 | +0.04(+0.91%) |
Dec 13, 2019 | 4.241 | 4.267 | 4.235 | 4.247 | 1,123,461 | +0.01(+0.15%) |
Dec 12, 2019 | 4.183 | 4.254 | 4.177 | 4.241 | 1,796,776 | +0.02(+0.46%) |
Dec 11, 2019 | 4.228 | 4.241 | 4.222 | 4.222 | 868,059 | +0.01(+0.15%) |
Dec 10, 2019 | 4.247 | 4.247 | 4.215 | 4.215 | 1,052,913 | -0.03(-0.76%) |
Dec 09, 2019 | 4.254 | 4.260 | 4.241 | 4.247 | 1,097,515 | +0.00(+0.00%) |
Dec 06, 2019 | 4.241 | 4.260 | 4.237 | 4.247 | 1,301,030 | +0.03(+0.61%) |
Dec 05, 2019 | 4.215 | 4.222 | 4.190 | 4.222 | 966,701 | +0.01(+0.31%) |
Dec 04, 2019 | 4.190 | 4.222 | 4.190 | 4.209 | 911,424 | +0.03(+0.77%) |
Dec 03, 2019 | 4.170 | 4.190 | 4.132 | 4.177 | 1,508,591 | -0.03(-0.61%) |
Dec 02, 2019 | 4.228 | 4.241 | 4.199 | 4.202 | 938,160 | -0.03(-0.61%) |
Nov 29, 2019 | 4.235 | 4.251 | 4.228 | 4.228 | 392,332 | -0.01(-0.15%) |
Nov 27, 2019 | 4.235 | 4.247 | 4.228 | 4.235 | 599,781 | +0.01(+0.15%) |
Nov 26, 2019 | 4.228 | 4.254 | 4.222 | 4.228 | 888,701 | +0.01(+0.31%) |
Nov 25, 2019 | 4.196 | 4.235 | 4.190 | 4.215 | 1,176,591 | +0.03(+0.61%) |
Nov 22, 2019 | 4.196 | 4.196 | 4.173 | 4.190 | 791,667 | +0.01(+0.31%) |
Nov 21, 2019 | 4.202 | 4.202 | 4.177 | 4.177 | 779,939 | -0.01(-0.15%) |
Nov 20, 2019 | 4.190 | 4.209 | 4.160 | 4.183 | 655,748 | -0.01(-0.31%) |
Nov 19, 2019 | 4.190 | 4.196 | 4.177 | 4.196 | 745,441 | +0.01(+0.15%) |
Nov 18, 2019 | 4.183 | 4.202 | 4.177 | 4.190 | 811,489 | +0.00(+0.00%) |
Nov 15, 2019 | 4.170 | 4.196 | 4.157 | 4.190 | 1,167,503 | +0.02(+0.46%) |
Nov 14, 2019 | 4.209 | 4.225 | 4.157 | 4.170 | 1,399,184 | -0.03(-0.61%) |
Nov 13, 2019 | 4.183 | 4.196 | 4.171 | 4.196 | 1,187,153 | +0.01(+0.30%) |
Nov 12, 2019 | 4.177 | 4.183 | 4.165 | 4.183 | 1,158,425 | +0.01(+0.30%) |
Nov 11, 2019 | 4.158 | 4.171 | 4.146 | 4.171 | 983,001 | +0.00(+0.00%) |
Nov 08, 2019 | 4.165 | 4.171 | 4.146 | 4.171 | 1,327,076 | +0.01(+0.30%) |
Nov 07, 2019 | 4.158 | 4.165 | 4.143 | 4.158 | 1,590,784 | +0.01(+0.30%) |
Nov 06, 2019 | 4.140 | 4.146 | 4.108 | 4.146 | 1,159,449 | +0.01(+0.15%) |
Nov 05, 2019 | 4.140 | 4.140 | 4.108 | 4.140 | 1,361,667 | +0.01(+0.15%) |
Nov 04, 2019 | 4.133 | 4.140 | 4.115 | 4.133 | 1,175,595 | +0.03(+0.61%) |