Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.135 | 4.175 | 3.907 | 3.937 | 877,977 | -0.22(-5.25%) |
Jan 30, 2020 | 4.125 | 4.155 | 4.006 | 4.155 | 571,481 | +0.03(+0.72%) |
Jan 29, 2020 | 4.284 | 4.378 | 4.085 | 4.125 | 895,540 | -0.14(-3.26%) |
Jan 28, 2020 | 4.264 | 4.413 | 4.254 | 4.264 | 404,365 | +0.01(+0.23%) |
Jan 27, 2020 | 4.343 | 4.383 | 4.254 | 4.254 | 642,930 | -0.20(-4.45%) |
Jan 24, 2020 | 4.561 | 4.611 | 4.413 | 4.452 | 391,388 | -0.13(-2.81%) |
Jan 23, 2020 | 4.621 | 4.680 | 4.452 | 4.581 | 664,455 | -0.07(-1.49%) |
Jan 22, 2020 | 4.641 | 4.730 | 4.626 | 4.651 | 386,473 | +0.01(+0.21%) |
Jan 21, 2020 | 4.542 | 4.670 | 4.492 | 4.641 | 777,011 | +0.06(+1.30%) |
Jan 17, 2020 | 4.720 | 4.740 | 4.561 | 4.581 | 325,636 | -0.10(-2.12%) |
Jan 16, 2020 | 4.690 | 4.760 | 4.656 | 4.680 | 324,133 | +0.05(+1.07%) |
Jan 15, 2020 | 4.532 | 4.730 | 4.532 | 4.631 | 621,011 | +0.09(+1.97%) |
Jan 14, 2020 | 4.452 | 4.581 | 4.432 | 4.542 | 687,749 | +0.12(+2.69%) |
Jan 13, 2020 | 4.353 | 4.482 | 4.318 | 4.423 | 448,060 | +0.06(+1.36%) |
Jan 10, 2020 | 4.353 | 4.423 | 4.274 | 4.363 | 672,450 | +0.04(+0.92%) |
Jan 09, 2020 | 4.472 | 4.472 | 4.304 | 4.323 | 620,709 | -0.15(-3.33%) |
Jan 08, 2020 | 4.413 | 4.532 | 4.373 | 4.472 | 654,398 | +0.04(+0.89%) |
Jan 07, 2020 | 4.522 | 4.610 | 4.408 | 4.432 | 544,242 | -0.10(-2.19%) |
Jan 06, 2020 | 4.482 | 4.551 | 4.413 | 4.532 | 542,515 | +0.01(+0.22%) |
Jan 03, 2020 | 4.492 | 4.522 | 4.418 | 4.522 | 445,140 | -0.04(-0.87%) |
Jan 02, 2020 | 4.651 | 4.651 | 4.452 | 4.561 | 1,015,566 | -0.04(-0.86%) |
Dec 31, 2019 | 4.601 | 4.695 | 4.551 | 4.601 | 1,143,509 | -0.02(-0.43%) |
Dec 30, 2019 | 4.750 | 4.799 | 4.581 | 4.621 | 595,634 | -0.11(-2.31%) |
Dec 27, 2019 | 4.799 | 4.849 | 4.700 | 4.730 | 481,042 | -0.07(-1.45%) |
Dec 26, 2019 | 4.819 | 4.859 | 4.611 | 4.799 | 1,089,264 | +0.00(+0.00%) |
Dec 24, 2019 | 4.849 | 4.849 | 4.740 | 4.799 | 299,516 | +0.00(+0.00%) |
Dec 23, 2019 | 4.968 | 4.988 | 4.740 | 4.799 | 707,263 | -0.18(-3.59%) |
Dec 20, 2019 | 4.938 | 5.047 | 4.908 | 4.978 | 3,462,698 | +0.03(+0.60%) |
Dec 19, 2019 | 5.117 | 5.136 | 4.918 | 4.948 | 900,595 | -0.17(-3.29%) |
Dec 18, 2019 | 5.037 | 5.176 | 5.032 | 5.117 | 999,548 | +0.06(+1.18%) |
Dec 17, 2019 | 5.008 | 5.067 | 4.844 | 5.057 | 1,130,240 | +0.08(+1.59%) |
Dec 16, 2019 | 4.760 | 4.988 | 4.750 | 4.978 | 1,081,020 | +0.24(+5.02%) |
Dec 13, 2019 | 4.829 | 4.859 | 4.710 | 4.740 | 641,591 | -0.10(-2.05%) |
Dec 12, 2019 | 4.799 | 4.928 | 4.799 | 4.839 | 737,750 | +0.02(+0.41%) |
Dec 11, 2019 | 4.918 | 4.978 | 4.819 | 4.819 | 452,899 | -0.06(-1.22%) |
Dec 10, 2019 | 4.938 | 4.938 | 4.794 | 4.879 | 633,813 | -0.06(-1.20%) |
Dec 09, 2019 | 4.958 | 5.017 | 4.913 | 4.938 | 830,528 | -0.03(-0.60%) |
Dec 06, 2019 | 4.879 | 5.013 | 4.809 | 4.968 | 1,035,602 | +0.15(+3.09%) |
Dec 05, 2019 | 4.898 | 4.928 | 4.740 | 4.819 | 692,189 | -0.03(-0.61%) |
Dec 04, 2019 | 4.928 | 5.127 | 4.829 | 4.849 | 1,734,170 | +0.11(+2.30%) |
Dec 03, 2019 | 4.621 | 4.750 | 4.532 | 4.740 | 1,223,273 | +0.00(+0.00%) |
Dec 02, 2019 | 4.720 | 4.779 | 4.641 | 4.740 | 754,561 | +0.05(+1.06%) |
Nov 29, 2019 | 4.779 | 4.809 | 4.660 | 4.690 | 409,138 | -0.09(-1.87%) |
Nov 27, 2019 | 4.690 | 4.809 | 4.670 | 4.779 | 752,725 | +0.13(+2.77%) |
Nov 26, 2019 | 4.690 | 4.749 | 4.616 | 4.651 | 785,880 | -0.03(-0.63%) |
Nov 25, 2019 | 4.473 | 4.725 | 4.453 | 4.680 | 901,720 | +0.25(+5.57%) |
Nov 22, 2019 | 4.443 | 4.493 | 4.404 | 4.433 | 484,005 | -0.01(-0.22%) |
Nov 21, 2019 | 4.542 | 4.542 | 4.364 | 4.443 | 627,844 | -0.05(-1.10%) |
Nov 20, 2019 | 4.552 | 4.616 | 4.453 | 4.493 | 1,027,048 | -0.01(-0.22%) |
Nov 19, 2019 | 4.562 | 4.631 | 4.473 | 4.502 | 1,257,668 | -0.07(-1.51%) |
Nov 18, 2019 | 4.700 | 4.720 | 4.453 | 4.572 | 1,372,344 | -0.17(-3.54%) |
Nov 15, 2019 | 4.818 | 4.828 | 4.730 | 4.739 | 754,416 | -0.05(-1.03%) |
Nov 14, 2019 | 4.809 | 4.907 | 4.779 | 4.789 | 804,068 | +0.00(+0.00%) |
Nov 13, 2019 | 4.749 | 4.838 | 4.710 | 4.789 | 1,143,555 | -0.03(-0.61%) |
Nov 12, 2019 | 4.838 | 4.986 | 4.749 | 4.818 | 2,079,916 | -0.01(-0.20%) |
Nov 11, 2019 | 4.305 | 4.967 | 4.285 | 4.828 | 5,848,699 | +0.56(+13.19%) |
Nov 08, 2019 | 3.940 | 4.384 | 3.940 | 4.266 | 3,689,438 | +0.62(+17.07%) |
Nov 07, 2019 | 3.634 | 3.663 | 3.564 | 3.643 | 960,776 | +0.08(+2.22%) |
Nov 06, 2019 | 3.673 | 3.737 | 3.540 | 3.564 | 1,828,127 | -0.12(-3.22%) |
Nov 05, 2019 | 3.574 | 3.683 | 3.574 | 3.683 | 1,473,424 | +0.14(+3.90%) |
Nov 04, 2019 | 3.653 | 3.703 | 3.545 | 3.545 | 1,039,856 | -0.04(-1.10%) |