Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.160 | 4.220 | 4.090 | 4.190 | 135,600 | +0.01(+0.24%) |
Oct 29, 2020 | 4.380 | 4.380 | 4.110 | 4.180 | 84,258 | -0.12(-2.79%) |
Oct 28, 2020 | 4.060 | 4.410 | 4.000 | 4.300 | 213,363 | +0.21(+5.13%) |
Oct 27, 2020 | 4.270 | 4.270 | 4.060 | 4.090 | 68,122 | -0.19(-4.44%) |
Oct 26, 2020 | 4.410 | 4.430 | 4.190 | 4.280 | 71,766 | -0.16(-3.60%) |
Oct 23, 2020 | 4.480 | 4.483 | 4.360 | 4.440 | 56,000 | -0.05(-1.11%) |
Oct 22, 2020 | 4.530 | 4.550 | 4.480 | 4.490 | 67,520 | -0.04(-0.88%) |
Oct 21, 2020 | 4.500 | 4.530 | 4.460 | 4.530 | 43,970 | +0.01(+0.22%) |
Oct 20, 2020 | 4.560 | 4.570 | 4.420 | 4.520 | 172,671 | -0.03(-0.66%) |
Oct 19, 2020 | 4.490 | 4.620 | 4.490 | 4.550 | 28,078 | +0.06(+1.34%) |
Oct 16, 2020 | 4.560 | 4.610 | 4.450 | 4.490 | 35,000 | -0.07(-1.54%) |
Oct 15, 2020 | 4.520 | 4.580 | 4.520 | 4.560 | 28,857 | -0.01(-0.22%) |
Oct 14, 2020 | 4.520 | 4.690 | 4.410 | 4.570 | 429,159 | +0.09(+2.01%) |
Oct 13, 2020 | 4.650 | 4.650 | 4.440 | 4.480 | 107,631 | -0.13(-2.82%) |
Oct 12, 2020 | 4.630 | 4.720 | 4.550 | 4.610 | 63,135 | +0.03(+0.66%) |
Oct 09, 2020 | 4.610 | 4.650 | 4.500 | 4.580 | 71,100 | +0.01(+0.22%) |
Oct 08, 2020 | 4.520 | 4.700 | 4.490 | 4.570 | 77,889 | +0.07(+1.56%) |
Oct 07, 2020 | 4.680 | 4.760 | 4.500 | 4.500 | 84,435 | -0.17(-3.64%) |
Oct 06, 2020 | 4.790 | 4.850 | 4.550 | 4.670 | 64,518 | -0.12(-2.51%) |
Oct 05, 2020 | 4.880 | 4.910 | 4.650 | 4.790 | 70,860 | -0.02(-0.42%) |
Oct 02, 2020 | 4.290 | 4.840 | 4.290 | 4.810 | 254,500 | +0.47(+10.83%) |
Oct 01, 2020 | 4.210 | 4.360 | 4.140 | 4.340 | 971,942 | +0.17(+4.08%) |
Sep 30, 2020 | 4.320 | 4.410 | 4.140 | 4.170 | 611,321 | -0.15(-3.47%) |
Sep 29, 2020 | 4.550 | 4.550 | 4.290 | 4.320 | 100,848 | -0.18(-4.00%) |
Sep 28, 2020 | 4.450 | 4.600 | 4.450 | 4.500 | 78,221 | +0.05(+1.12%) |
Sep 25, 2020 | 4.500 | 4.570 | 4.420 | 4.450 | 57,400 | -0.02(-0.45%) |
Sep 24, 2020 | 4.550 | 4.590 | 4.420 | 4.470 | 96,795 | -0.10(-2.19%) |
Sep 23, 2020 | 4.720 | 4.770 | 4.540 | 4.570 | 84,455 | -0.11(-2.35%) |
Sep 22, 2020 | 4.740 | 4.760 | 4.570 | 4.680 | 59,354 | +0.02(+0.43%) |
Sep 21, 2020 | 4.820 | 4.820 | 4.610 | 4.660 | 77,217 | -0.23(-4.70%) |
Sep 18, 2020 | 4.970 | 5.010 | 4.835 | 4.890 | 49,900 | -0.13(-2.59%) |
Sep 17, 2020 | 5.010 | 5.080 | 4.950 | 5.020 | 51,463 | -0.07(-1.38%) |
Sep 16, 2020 | 4.910 | 5.100 | 4.890 | 5.090 | 119,348 | +0.20(+4.09%) |
Sep 15, 2020 | 4.900 | 4.970 | 4.865 | 4.890 | 59,198 | -0.01(-0.20%) |
Sep 14, 2020 | 4.800 | 4.930 | 4.750 | 4.900 | 185,399 | +0.14(+2.94%) |
Sep 11, 2020 | 4.910 | 4.910 | 4.690 | 4.760 | 34,700 | -0.10(-2.06%) |
Sep 10, 2020 | 4.930 | 4.945 | 4.840 | 4.860 | 32,681 | -0.04(-0.82%) |
Sep 09, 2020 | 5.030 | 5.030 | 4.880 | 4.900 | 41,922 | +0.02(+0.41%) |
Sep 08, 2020 | 5.030 | 5.030 | 4.880 | 4.880 | 57,695 | -0.15(-2.98%) |
Sep 04, 2020 | 5.180 | 5.240 | 4.960 | 5.030 | 92,300 | +0.00(+0.00%) |
Sep 03, 2020 | 5.040 | 5.180 | 5.010 | 5.030 | 43,729 | -0.04(-0.79%) |
Sep 02, 2020 | 5.010 | 5.100 | 4.950 | 5.070 | 75,347 | +0.04(+0.80%) |
Sep 01, 2020 | 5.170 | 5.170 | 4.940 | 5.030 | 98,038 | -0.17(-3.27%) |
Aug 31, 2020 | 5.200 | 5.260 | 5.170 | 5.200 | 166,962 | +0.01(+0.19%) |
Aug 28, 2020 | 4.990 | 5.240 | 4.980 | 5.190 | 119,600 | +0.19(+3.80%) |
Aug 27, 2020 | 4.970 | 5.025 | 4.940 | 5.000 | 38,373 | +0.05(+1.01%) |
Aug 26, 2020 | 4.940 | 5.000 | 4.900 | 4.950 | 27,408 | -0.02(-0.40%) |
Aug 25, 2020 | 5.040 | 5.070 | 4.925 | 4.970 | 33,245 | -0.05(-1.00%) |
Aug 24, 2020 | 5.010 | 5.120 | 4.960 | 5.020 | 34,376 | +0.03(+0.60%) |
Aug 21, 2020 | 5.180 | 5.180 | 4.920 | 4.990 | 75,300 | -0.19(-3.67%) |
Aug 20, 2020 | 5.200 | 5.300 | 5.160 | 5.180 | 63,787 | -0.08(-1.52%) |
Aug 19, 2020 | 5.240 | 5.320 | 5.160 | 5.260 | 78,079 | +0.06(+1.15%) |
Aug 18, 2020 | 5.350 | 5.430 | 5.190 | 5.200 | 62,384 | -0.16(-2.99%) |
Aug 17, 2020 | 5.520 | 5.560 | 5.170 | 5.360 | 269,344 | -0.09(-1.65%) |
Aug 14, 2020 | 5.300 | 5.480 | 5.210 | 5.450 | 236,400 | +0.38(+7.50%) |
Aug 13, 2020 | 5.160 | 5.170 | 5.060 | 5.070 | 101,348 | -0.10(-1.93%) |
Aug 12, 2020 | 5.340 | 5.365 | 5.145 | 5.170 | 93,429 | -0.13(-2.45%) |
Aug 11, 2020 | 5.590 | 5.590 | 5.270 | 5.300 | 145,411 | -0.20(-3.64%) |
Aug 10, 2020 | 5.380 | 5.600 | 5.310 | 5.500 | 164,000 | +0.18(+3.38%) |
Aug 07, 2020 | 5.200 | 5.375 | 5.170 | 5.320 | 72,800 | +0.15(+2.90%) |
Aug 06, 2020 | 5.190 | 5.230 | 5.110 | 5.170 | 79,152 | +0.02(+0.39%) |
Aug 05, 2020 | 5.020 | 5.170 | 4.940 | 5.150 | 83,822 | +0.16(+3.21%) |
Aug 04, 2020 | 4.990 | 5.070 | 4.970 | 4.990 | 56,247 | -0.01(-0.20%) |