Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.180 | 4.230 | 4.100 | 4.200 | 521,700 | +0.00(+0.00%) |
Oct 29, 2020 | 4.070 | 4.230 | 3.870 | 4.200 | 601,457 | +0.09(+2.19%) |
Oct 28, 2020 | 3.930 | 4.150 | 3.930 | 4.110 | 595,312 | +0.06(+1.48%) |
Oct 27, 2020 | 4.070 | 4.180 | 4.020 | 4.050 | 415,172 | -0.05(-1.22%) |
Oct 26, 2020 | 4.080 | 4.100 | 3.920 | 4.100 | 227,634 | -0.03(-0.73%) |
Oct 23, 2020 | 4.240 | 4.290 | 4.060 | 4.130 | 251,900 | -0.10(-2.36%) |
Oct 22, 2020 | 4.000 | 4.250 | 3.890 | 4.230 | 988,076 | +0.15(+3.68%) |
Oct 21, 2020 | 3.970 | 4.105 | 3.890 | 4.080 | 349,503 | +0.11(+2.77%) |
Oct 20, 2020 | 3.980 | 4.010 | 3.880 | 3.970 | 311,916 | +0.06(+1.53%) |
Oct 19, 2020 | 3.950 | 3.950 | 3.850 | 3.910 | 348,016 | +0.02(+0.51%) |
Oct 16, 2020 | 3.890 | 4.000 | 3.860 | 3.890 | 345,700 | -0.05(-1.27%) |
Oct 15, 2020 | 3.810 | 3.940 | 3.790 | 3.940 | 226,389 | +0.10(+2.60%) |
Oct 14, 2020 | 3.880 | 3.940 | 3.820 | 3.840 | 258,970 | -0.05(-1.29%) |
Oct 13, 2020 | 3.900 | 4.023 | 3.810 | 3.890 | 452,733 | -0.10(-2.51%) |
Oct 12, 2020 | 3.860 | 4.000 | 3.760 | 3.990 | 252,867 | +0.13(+3.37%) |
Oct 09, 2020 | 3.950 | 3.950 | 3.790 | 3.860 | 316,900 | -0.04(-1.03%) |
Oct 08, 2020 | 3.840 | 3.940 | 3.800 | 3.900 | 245,513 | +0.11(+2.90%) |
Oct 07, 2020 | 3.750 | 3.830 | 3.715 | 3.790 | 606,698 | +0.03(+0.80%) |
Oct 06, 2020 | 3.820 | 3.940 | 3.750 | 3.760 | 325,258 | +0.00(+0.00%) |
Oct 05, 2020 | 3.920 | 3.950 | 3.710 | 3.760 | 282,886 | -0.10(-2.59%) |
Oct 02, 2020 | 3.700 | 3.890 | 3.690 | 3.860 | 303,700 | +0.09(+2.39%) |
Oct 01, 2020 | 3.700 | 3.780 | 3.580 | 3.770 | 373,141 | +0.11(+3.01%) |
Sep 30, 2020 | 3.710 | 3.830 | 3.610 | 3.660 | 560,819 | -0.03(-0.81%) |
Sep 29, 2020 | 3.810 | 3.860 | 3.640 | 3.690 | 499,524 | -0.16(-4.16%) |
Sep 28, 2020 | 3.550 | 4.020 | 3.550 | 3.850 | 1,103,896 | +0.38(+10.95%) |
Sep 25, 2020 | 3.440 | 3.500 | 3.340 | 3.470 | 443,000 | +0.02(+0.58%) |
Sep 24, 2020 | 3.490 | 3.590 | 3.410 | 3.450 | 425,858 | +0.01(+0.29%) |
Sep 23, 2020 | 3.630 | 3.720 | 3.420 | 3.440 | 545,776 | -0.22(-6.01%) |
Sep 22, 2020 | 3.690 | 3.800 | 3.660 | 3.660 | 523,150 | -0.06(-1.61%) |
Sep 21, 2020 | 3.770 | 3.780 | 3.640 | 3.720 | 748,712 | -0.16(-4.12%) |
Sep 18, 2020 | 4.220 | 4.220 | 3.830 | 3.880 | 3,557,300 | -0.26(-6.28%) |
Sep 17, 2020 | 4.330 | 4.350 | 4.090 | 4.140 | 775,000 | -0.16(-3.72%) |
Sep 16, 2020 | 4.310 | 4.395 | 4.130 | 4.300 | 685,357 | +0.07(+1.65%) |
Sep 15, 2020 | 4.150 | 4.330 | 4.150 | 4.230 | 560,828 | +0.11(+2.67%) |
Sep 14, 2020 | 4.120 | 4.190 | 4.070 | 4.120 | 692,198 | -0.02(-0.48%) |
Sep 11, 2020 | 4.590 | 4.670 | 4.110 | 4.140 | 785,500 | -0.36(-8.00%) |
Sep 10, 2020 | 4.610 | 4.630 | 4.500 | 4.500 | 327,896 | -0.11(-2.39%) |
Sep 09, 2020 | 4.610 | 4.620 | 4.500 | 4.610 | 352,033 | +0.04(+0.88%) |
Sep 08, 2020 | 4.390 | 4.610 | 4.350 | 4.570 | 368,792 | +0.16(+3.63%) |
Sep 04, 2020 | 4.530 | 4.550 | 4.250 | 4.410 | 249,500 | -0.02(-0.45%) |
Sep 03, 2020 | 4.530 | 4.660 | 4.410 | 4.430 | 265,018 | -0.10(-2.21%) |
Sep 02, 2020 | 4.440 | 4.540 | 4.420 | 4.530 | 182,709 | +0.06(+1.34%) |
Sep 01, 2020 | 4.400 | 4.540 | 4.360 | 4.470 | 298,999 | +0.04(+0.90%) |
Aug 31, 2020 | 4.630 | 4.630 | 4.430 | 4.430 | 367,063 | -0.24(-5.14%) |
Aug 28, 2020 | 4.680 | 4.690 | 4.545 | 4.670 | 251,000 | -0.01(-0.21%) |
Aug 27, 2020 | 4.670 | 4.770 | 4.615 | 4.680 | 223,268 | +0.01(+0.21%) |
Aug 26, 2020 | 4.690 | 4.710 | 4.550 | 4.670 | 217,310 | -0.06(-1.27%) |
Aug 25, 2020 | 4.770 | 4.880 | 4.645 | 4.730 | 199,805 | +0.00(+0.00%) |
Aug 24, 2020 | 4.710 | 4.730 | 4.570 | 4.730 | 204,755 | +0.05(+1.07%) |
Aug 21, 2020 | 4.720 | 4.740 | 4.560 | 4.680 | 285,700 | -0.01(-0.21%) |
Aug 20, 2020 | 4.500 | 4.700 | 4.500 | 4.690 | 287,159 | +0.11(+2.40%) |
Aug 19, 2020 | 4.820 | 4.830 | 4.540 | 4.580 | 425,670 | -0.20(-4.18%) |
Aug 18, 2020 | 4.840 | 4.900 | 4.730 | 4.780 | 219,578 | -0.05(-1.04%) |
Aug 17, 2020 | 4.890 | 4.950 | 4.760 | 4.830 | 252,812 | -0.07(-1.43%) |
Aug 14, 2020 | 5.120 | 5.170 | 4.830 | 4.900 | 689,700 | -0.29(-5.59%) |
Aug 13, 2020 | 5.450 | 5.455 | 5.170 | 5.190 | 459,479 | -0.26(-4.77%) |
Aug 12, 2020 | 5.600 | 5.621 | 5.350 | 5.450 | 280,509 | -0.02(-0.37%) |
Aug 11, 2020 | 5.690 | 5.800 | 5.420 | 5.470 | 320,042 | -0.14(-2.50%) |
Aug 10, 2020 | 5.520 | 5.750 | 5.520 | 5.610 | 220,200 | +0.10(+1.81%) |
Aug 07, 2020 | 5.230 | 5.620 | 5.170 | 5.510 | 343,000 | +0.22(+4.16%) |
Aug 06, 2020 | 5.290 | 5.370 | 5.200 | 5.290 | 195,709 | +0.09(+1.73%) |
Aug 05, 2020 | 5.650 | 5.650 | 4.960 | 5.200 | 756,627 | -0.33(-5.97%) |
Aug 04, 2020 | 5.210 | 5.570 | 5.080 | 5.530 | 711,350 | +0.35(+6.76%) |