Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.483 | 4.491 | 4.445 | 4.468 | 74,507 | -0.02(-0.34%) |
Oct 29, 2020 | 4.437 | 4.537 | 4.422 | 4.483 | 33,661 | +0.02(+0.52%) |
Oct 28, 2020 | 4.522 | 4.522 | 4.430 | 4.460 | 44,737 | -0.13(-2.76%) |
Oct 27, 2020 | 4.641 | 4.641 | 4.568 | 4.587 | 29,922 | -0.03(-0.75%) |
Oct 26, 2020 | 4.706 | 4.706 | 4.606 | 4.622 | 18,113 | -0.11(-2.27%) |
Oct 23, 2020 | 4.744 | 4.767 | 4.698 | 4.729 | 143,675 | -0.03(-0.64%) |
Oct 22, 2020 | 4.729 | 4.760 | 4.706 | 4.760 | 25,836 | -0.00(-0.00%) |
Oct 21, 2020 | 4.767 | 4.806 | 4.737 | 4.760 | 37,358 | -0.02(-0.48%) |
Oct 20, 2020 | 4.760 | 4.793 | 4.760 | 4.783 | 11,428 | +0.03(+0.65%) |
Oct 19, 2020 | 4.798 | 4.814 | 4.737 | 4.752 | 59,110 | -0.03(-0.64%) |
Oct 16, 2020 | 4.798 | 4.859 | 4.783 | 4.783 | 78,155 | -0.02(-0.48%) |
Oct 15, 2020 | 4.790 | 4.806 | 4.778 | 4.806 | 32,060 | -0.01(-0.24%) |
Oct 14, 2020 | 4.837 | 4.867 | 4.806 | 4.817 | 58,052 | -0.01(-0.24%) |
Oct 13, 2020 | 4.829 | 4.829 | 4.790 | 4.829 | 36,476 | -0.03(-0.55%) |
Oct 12, 2020 | 4.814 | 4.875 | 4.797 | 4.856 | 80,536 | +0.08(+1.69%) |
Oct 09, 2020 | 4.775 | 4.798 | 4.752 | 4.775 | 23,576 | +0.05(+0.97%) |
Oct 08, 2020 | 4.637 | 4.744 | 4.637 | 4.729 | 87,779 | +0.05(+1.15%) |
Oct 07, 2020 | 4.614 | 4.675 | 4.599 | 4.675 | 78,738 | +0.08(+1.67%) |
Oct 06, 2020 | 4.606 | 4.668 | 4.588 | 4.599 | 303,449 | +0.00(+0.00%) |
Oct 05, 2020 | 4.591 | 4.675 | 4.560 | 4.599 | 486,123 | +0.01(+0.17%) |
Oct 02, 2020 | 4.522 | 4.591 | 4.522 | 4.591 | 38,165 | +0.02(+0.50%) |
Oct 01, 2020 | 4.606 | 4.606 | 4.514 | 4.568 | 48,923 | +0.00(+0.00%) |
Sep 30, 2020 | 4.568 | 4.622 | 4.537 | 4.568 | 50,275 | +0.01(+0.17%) |
Sep 29, 2020 | 4.606 | 4.606 | 4.552 | 4.560 | 29,360 | -0.02(-0.45%) |
Sep 28, 2020 | 4.552 | 4.606 | 4.552 | 4.581 | 87,459 | +0.06(+1.30%) |
Sep 25, 2020 | 4.499 | 4.522 | 4.453 | 4.522 | 59,397 | +0.02(+0.51%) |
Sep 24, 2020 | 4.491 | 4.522 | 4.453 | 4.499 | 18,745 | +0.00(+0.00%) |
Sep 23, 2020 | 4.591 | 4.606 | 4.491 | 4.499 | 56,745 | -0.11(-2.33%) |
Sep 22, 2020 | 4.583 | 4.606 | 4.576 | 4.606 | 39,958 | +0.00(+0.00%) |
Sep 21, 2020 | 4.652 | 4.660 | 4.568 | 4.606 | 134,409 | -0.13(-2.76%) |
Sep 18, 2020 | 4.775 | 4.783 | 4.706 | 4.737 | 34,127 | -0.05(-1.12%) |
Sep 17, 2020 | 4.752 | 4.790 | 4.729 | 4.790 | 52,327 | -0.02(-0.32%) |
Sep 16, 2020 | 4.783 | 4.836 | 4.783 | 4.806 | 42,201 | +0.02(+0.32%) |
Sep 15, 2020 | 4.767 | 4.814 | 4.760 | 4.790 | 31,338 | +0.04(+0.81%) |
Sep 14, 2020 | 4.706 | 4.775 | 4.698 | 4.752 | 56,529 | +0.10(+2.09%) |
Sep 11, 2020 | 4.655 | 4.685 | 4.617 | 4.655 | 60,976 | +0.02(+0.33%) |
Sep 10, 2020 | 4.692 | 4.704 | 4.632 | 4.639 | 53,167 | -0.05(-1.13%) |
Sep 09, 2020 | 4.677 | 4.700 | 4.662 | 4.692 | 38,965 | +0.08(+1.63%) |
Sep 08, 2020 | 4.617 | 4.662 | 4.579 | 4.617 | 96,974 | -0.09(-1.92%) |
Sep 04, 2020 | 4.745 | 4.745 | 4.602 | 4.707 | 210,368 | +0.05(+0.97%) |
Sep 03, 2020 | 4.783 | 4.805 | 4.647 | 4.662 | 99,729 | -0.14(-2.98%) |
Sep 02, 2020 | 4.753 | 4.836 | 4.730 | 4.805 | 56,514 | +0.06(+1.27%) |
Sep 01, 2020 | 4.722 | 4.760 | 4.707 | 4.745 | 50,917 | +0.02(+0.32%) |
Aug 31, 2020 | 4.753 | 4.768 | 4.730 | 4.730 | 10,360 | -0.02(-0.48%) |
Aug 28, 2020 | 4.700 | 4.753 | 4.700 | 4.753 | 42,285 | +0.04(+0.80%) |
Aug 27, 2020 | 4.730 | 4.730 | 4.677 | 4.715 | 62,775 | +0.02(+0.32%) |
Aug 26, 2020 | 4.692 | 4.707 | 4.662 | 4.700 | 50,685 | -0.01(-0.16%) |
Aug 25, 2020 | 4.715 | 4.730 | 4.662 | 4.707 | 43,317 | -0.01(-0.16%) |
Aug 24, 2020 | 4.753 | 4.790 | 4.692 | 4.715 | 54,629 | +0.00(+0.00%) |
Aug 21, 2020 | 4.715 | 4.730 | 4.692 | 4.715 | 32,609 | -0.02(-0.48%) |
Aug 20, 2020 | 4.707 | 4.738 | 4.677 | 4.738 | 85,640 | -0.02(-0.48%) |
Aug 19, 2020 | 4.783 | 4.790 | 4.738 | 4.760 | 69,603 | -0.03(-0.63%) |
Aug 18, 2020 | 4.821 | 4.821 | 4.783 | 4.790 | 116,727 | -0.04(-0.78%) |
Aug 17, 2020 | 4.862 | 4.862 | 4.805 | 4.828 | 108,154 | +0.02(+0.31%) |
Aug 14, 2020 | 4.821 | 4.832 | 4.790 | 4.813 | 49,178 | -0.02(-0.39%) |
Aug 13, 2020 | 4.843 | 4.896 | 4.805 | 4.832 | 57,293 | -0.05(-1.00%) |
Aug 12, 2020 | 4.904 | 4.904 | 4.843 | 4.881 | 42,773 | +0.02(+0.31%) |
Aug 11, 2020 | 4.964 | 4.964 | 4.866 | 4.866 | 83,753 | -0.05(-0.92%) |
Aug 10, 2020 | 4.851 | 4.919 | 4.841 | 4.911 | 68,888 | +0.08(+1.56%) |
Aug 07, 2020 | 4.768 | 4.836 | 4.768 | 4.836 | 64,953 | +0.00(+0.00%) |
Aug 06, 2020 | 4.805 | 4.836 | 4.772 | 4.836 | 68,969 | +0.02(+0.47%) |
Aug 05, 2020 | 4.775 | 4.813 | 4.768 | 4.813 | 54,287 | +0.07(+1.51%) |
Aug 04, 2020 | 4.738 | 4.745 | 4.701 | 4.741 | 60,330 | +0.02(+0.40%) |