Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.049 | 4.188 | 3.921 | 4.128 | 245,116 | +0.08(+1.96%) |
Oct 29, 2020 | 4.022 | 4.225 | 3.987 | 4.049 | 173,205 | -0.02(-0.43%) |
Oct 28, 2020 | 4.410 | 4.419 | 3.899 | 4.066 | 401,388 | -0.36(-8.17%) |
Oct 27, 2020 | 4.516 | 4.613 | 4.410 | 4.428 | 290,444 | -0.14(-3.09%) |
Oct 26, 2020 | 4.913 | 4.913 | 4.512 | 4.569 | 337,591 | -0.46(-9.12%) |
Oct 23, 2020 | 4.842 | 5.160 | 4.816 | 5.028 | 236,386 | +0.24(+4.97%) |
Oct 22, 2020 | 4.692 | 4.816 | 4.631 | 4.789 | 128,181 | +0.11(+2.26%) |
Oct 21, 2020 | 4.807 | 4.849 | 4.675 | 4.684 | 115,663 | -0.16(-3.28%) |
Oct 20, 2020 | 4.648 | 4.939 | 4.648 | 4.842 | 188,887 | +0.25(+5.37%) |
Oct 19, 2020 | 4.798 | 4.895 | 4.587 | 4.595 | 500,419 | -0.19(-4.05%) |
Oct 16, 2020 | 5.036 | 5.080 | 4.781 | 4.789 | 270,512 | -0.21(-4.23%) |
Oct 15, 2020 | 4.931 | 5.133 | 4.869 | 5.001 | 160,688 | -0.02(-0.35%) |
Oct 14, 2020 | 5.248 | 5.248 | 5.019 | 5.019 | 135,385 | -0.20(-3.89%) |
Oct 13, 2020 | 5.310 | 5.372 | 5.125 | 5.222 | 235,267 | -0.09(-1.66%) |
Oct 12, 2020 | 5.363 | 5.363 | 5.151 | 5.310 | 266,661 | -0.02(-0.33%) |
Oct 09, 2020 | 5.601 | 5.724 | 5.301 | 5.327 | 426,515 | -0.23(-4.13%) |
Oct 08, 2020 | 5.195 | 5.592 | 5.186 | 5.557 | 319,057 | +0.38(+7.33%) |
Oct 07, 2020 | 5.178 | 5.372 | 5.133 | 5.178 | 278,755 | +0.02(+0.34%) |
Oct 06, 2020 | 5.186 | 5.407 | 5.072 | 5.160 | 269,126 | -0.02(-0.34%) |
Oct 05, 2020 | 5.292 | 5.292 | 5.098 | 5.178 | 223,107 | -0.02(-0.34%) |
Oct 02, 2020 | 5.142 | 5.275 | 5.058 | 5.195 | 198,178 | -0.12(-2.32%) |
Oct 01, 2020 | 5.213 | 5.365 | 5.133 | 5.319 | 215,587 | +0.17(+3.25%) |
Sep 30, 2020 | 5.327 | 5.530 | 5.098 | 5.151 | 227,032 | -0.19(-3.47%) |
Sep 29, 2020 | 5.398 | 5.398 | 5.120 | 5.336 | 238,433 | -0.14(-2.58%) |
Sep 28, 2020 | 5.301 | 5.548 | 5.283 | 5.477 | 270,695 | +0.26(+4.90%) |
Sep 25, 2020 | 5.045 | 5.283 | 5.045 | 5.222 | 219,833 | +0.08(+1.54%) |
Sep 24, 2020 | 4.692 | 5.394 | 4.648 | 5.142 | 485,833 | +0.37(+7.76%) |
Sep 23, 2020 | 5.222 | 5.363 | 4.745 | 4.772 | 437,803 | -0.49(-9.23%) |
Sep 22, 2020 | 5.372 | 5.522 | 5.222 | 5.257 | 402,837 | -0.10(-1.81%) |
Sep 21, 2020 | 5.610 | 5.645 | 5.301 | 5.354 | 585,833 | -0.48(-8.17%) |
Sep 18, 2020 | 6.157 | 6.157 | 5.733 | 5.830 | 753,828 | -0.31(-5.03%) |
Sep 17, 2020 | 6.174 | 6.245 | 6.024 | 6.139 | 400,192 | -0.11(-1.69%) |
Sep 16, 2020 | 5.989 | 6.324 | 5.927 | 6.245 | 298,000 | +0.34(+5.83%) |
Sep 15, 2020 | 5.901 | 6.130 | 5.821 | 5.901 | 445,913 | +0.04(+0.60%) |
Sep 14, 2020 | 5.901 | 6.051 | 5.804 | 5.866 | 223,742 | -0.06(-1.04%) |
Sep 11, 2020 | 6.254 | 6.351 | 5.804 | 5.927 | 485,470 | -0.32(-5.08%) |
Sep 10, 2020 | 6.324 | 6.545 | 6.192 | 6.245 | 370,294 | -0.08(-1.26%) |
Sep 09, 2020 | 6.395 | 6.809 | 6.271 | 6.324 | 357,952 | +0.00(+0.00%) |
Sep 08, 2020 | 6.439 | 6.483 | 6.201 | 6.324 | 510,140 | -0.29(-4.40%) |
Sep 04, 2020 | 6.950 | 7.074 | 6.501 | 6.615 | 574,582 | -0.26(-3.72%) |
Sep 03, 2020 | 6.942 | 7.180 | 6.809 | 6.871 | 531,542 | -0.13(-1.89%) |
Sep 02, 2020 | 7.594 | 7.682 | 6.995 | 7.003 | 836,778 | -0.66(-8.63%) |
Sep 01, 2020 | 7.841 | 8.000 | 7.550 | 7.665 | 239,796 | -0.22(-2.80%) |
Aug 31, 2020 | 8.379 | 8.379 | 7.841 | 7.885 | 207,213 | -0.52(-6.19%) |
Aug 28, 2020 | 8.071 | 8.459 | 8.026 | 8.406 | 180,832 | +0.33(+4.04%) |
Aug 27, 2020 | 8.097 | 8.467 | 7.982 | 8.079 | 265,292 | -0.02(-0.22%) |
Aug 26, 2020 | 8.282 | 8.357 | 7.974 | 8.097 | 281,256 | -0.28(-3.37%) |
Aug 25, 2020 | 8.344 | 8.397 | 8.132 | 8.379 | 160,348 | +0.08(+0.96%) |
Aug 24, 2020 | 8.026 | 8.335 | 7.780 | 8.300 | 250,838 | +0.24(+2.95%) |
Aug 21, 2020 | 8.194 | 8.247 | 7.903 | 8.062 | 196,705 | -0.22(-2.66%) |
Aug 20, 2020 | 8.053 | 8.494 | 8.053 | 8.282 | 213,017 | +0.05(+0.64%) |
Aug 19, 2020 | 8.318 | 8.573 | 8.212 | 8.229 | 215,331 | -0.15(-1.79%) |
Aug 18, 2020 | 8.467 | 8.467 | 7.982 | 8.379 | 328,248 | -0.15(-1.76%) |
Aug 17, 2020 | 8.961 | 8.988 | 8.476 | 8.529 | 294,057 | -0.48(-5.29%) |
Aug 14, 2020 | 8.767 | 9.200 | 8.750 | 9.006 | 188,088 | +0.19(+2.10%) |
Aug 13, 2020 | 9.092 | 9.250 | 8.741 | 8.820 | 240,221 | -0.40(-4.38%) |
Aug 12, 2020 | 9.277 | 9.584 | 8.961 | 9.224 | 319,134 | +0.05(+0.57%) |
Aug 11, 2020 | 9.777 | 10.08 | 9.101 | 9.171 | 397,164 | -0.50(-5.17%) |
Aug 10, 2020 | 9.057 | 9.742 | 9.049 | 9.672 | 399,820 | +0.75(+8.46%) |
Aug 07, 2020 | 8.303 | 8.961 | 8.232 | 8.917 | 311,174 | +0.54(+6.39%) |
Aug 06, 2020 | 8.180 | 8.890 | 8.118 | 8.381 | 346,914 | +0.05(+0.63%) |
Aug 05, 2020 | 8.259 | 8.408 | 8.030 | 8.329 | 254,200 | +0.21(+2.59%) |
Aug 04, 2020 | 7.434 | 8.456 | 7.346 | 8.118 | 395,190 | +0.47(+6.20%) |