Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.920 | 4.920 | 4.750 | 4.870 | 59,541 | -0.08(-1.62%) |
Oct 29, 2020 | 4.970 | 5.000 | 4.890 | 4.950 | 239,755 | +0.05(+1.02%) |
Oct 28, 2020 | 5.040 | 5.050 | 4.880 | 4.900 | 52,205 | -0.14(-2.78%) |
Oct 27, 2020 | 5.060 | 5.060 | 5.000 | 5.040 | 51,666 | -0.03(-0.59%) |
Oct 26, 2020 | 5.150 | 5.150 | 4.970 | 5.070 | 144,227 | -0.08(-1.55%) |
Oct 23, 2020 | 5.110 | 5.200 | 5.030 | 5.150 | 57,189 | +0.02(+0.39%) |
Oct 22, 2020 | 5.250 | 5.250 | 5.060 | 5.130 | 62,034 | -0.11(-2.10%) |
Oct 21, 2020 | 5.150 | 5.290 | 5.120 | 5.240 | 647,390 | +0.07(+1.35%) |
Oct 20, 2020 | 5.180 | 5.260 | 5.120 | 5.170 | 50,519 | -0.04(-0.77%) |
Oct 19, 2020 | 4.940 | 5.250 | 4.870 | 5.210 | 403,357 | +0.33(+6.76%) |
Oct 16, 2020 | 5.070 | 5.070 | 4.820 | 4.880 | 260,822 | -0.22(-4.31%) |
Oct 15, 2020 | 5.220 | 5.220 | 5.060 | 5.100 | 213,134 | -0.13(-2.49%) |
Oct 14, 2020 | 5.150 | 5.280 | 5.130 | 5.230 | 105,352 | +0.04(+0.77%) |
Oct 13, 2020 | 5.250 | 5.350 | 5.120 | 5.190 | 188,197 | +0.09(+1.76%) |
Oct 09, 2020 | 5.100 | 5.100 | 5.100 | 0 | +0.13(+2.62%) | |
Oct 08, 2020 | 4.730 | 5.100 | 4.730 | 4.970 | 582,341 | +0.24(+5.07%) |
Oct 07, 2020 | 4.470 | 4.780 | 4.460 | 4.730 | 1,230,891 | +0.25(+5.58%) |
Oct 06, 2020 | 4.340 | 4.570 | 4.340 | 4.480 | 100,187 | +0.17(+3.94%) |
Oct 05, 2020 | 4.280 | 4.370 | 4.230 | 4.310 | 77,319 | +0.12(+2.86%) |
Oct 02, 2020 | 4.250 | 4.250 | 4.160 | 4.190 | 48,586 | -0.06(-1.41%) |
Oct 01, 2020 | 4.340 | 4.340 | 4.200 | 4.250 | 155,723 | -0.07(-1.62%) |
Sep 30, 2020 | 4.390 | 4.470 | 4.270 | 4.320 | 74,228 | -0.21(-4.64%) |
Sep 29, 2020 | 4.350 | 4.540 | 4.290 | 4.530 | 79,595 | +0.19(+4.38%) |
Sep 28, 2020 | 4.270 | 4.350 | 4.150 | 4.340 | 77,765 | +0.15(+3.58%) |
Sep 25, 2020 | 4.140 | 4.210 | 4.120 | 4.190 | 31,682 | -0.01(-0.24%) |
Sep 24, 2020 | 4.200 | 4.210 | 4.040 | 4.200 | 115,284 | -0.02(-0.47%) |
Sep 23, 2020 | 4.330 | 4.330 | 4.200 | 4.220 | 58,636 | -0.14(-3.21%) |
Sep 22, 2020 | 4.340 | 4.400 | 4.310 | 4.360 | 13,683 | +0.02(+0.46%) |
Sep 21, 2020 | 4.360 | 4.420 | 4.240 | 4.340 | 61,888 | -0.18(-3.98%) |
Sep 18, 2020 | 4.410 | 4.530 | 4.370 | 4.520 | 102,209 | +0.08(+1.80%) |
Sep 17, 2020 | 4.440 | 4.470 | 4.410 | 4.440 | 23,107 | -0.03(-0.67%) |
Sep 16, 2020 | 4.510 | 4.520 | 4.430 | 4.470 | 125,309 | +0.00(+0.00%) |
Sep 15, 2020 | 4.300 | 4.520 | 4.300 | 4.470 | 178,414 | +0.16(+3.71%) |
Sep 14, 2020 | 4.170 | 4.340 | 4.170 | 4.310 | 20,155 | +0.13(+3.11%) |
Sep 11, 2020 | 4.340 | 4.360 | 4.170 | 4.180 | 73,388 | -0.09(-2.11%) |
Sep 10, 2020 | 4.300 | 4.350 | 4.240 | 4.270 | 65,770 | -0.07(-1.61%) |
Sep 09, 2020 | 4.270 | 4.370 | 4.260 | 4.340 | 116,284 | +0.05(+1.17%) |
Sep 08, 2020 | 4.270 | 4.350 | 4.160 | 4.290 | 66,632 | -0.01(-0.23%) |
Sep 04, 2020 | 4.300 | 4.300 | 4.300 | 0 | -0.09(-2.05%) | |
Sep 03, 2020 | 4.340 | 4.480 | 4.270 | 4.390 | 136,354 | +0.05(+1.15%) |
Sep 02, 2020 | 4.360 | 4.360 | 4.210 | 4.340 | 139,998 | -0.02(-0.46%) |
Sep 01, 2020 | 4.470 | 4.480 | 4.350 | 4.360 | 74,787 | -0.11(-2.46%) |
Aug 31, 2020 | 4.460 | 4.530 | 4.430 | 4.470 | 69,644 | -0.03(-0.67%) |
Aug 28, 2020 | 4.510 | 4.530 | 4.370 | 4.500 | 103,547 | +0.00(+0.00%) |
Aug 27, 2020 | 4.540 | 4.600 | 4.420 | 4.500 | 137,232 | -0.10(-2.17%) |
Aug 26, 2020 | 4.570 | 4.630 | 4.530 | 4.600 | 159,877 | +0.10(+2.22%) |
Aug 25, 2020 | 4.510 | 4.590 | 4.460 | 4.500 | 584,137 | +0.03(+0.67%) |
Aug 24, 2020 | 4.490 | 4.500 | 4.250 | 4.470 | 188,458 | +0.09(+2.05%) |
Aug 21, 2020 | 4.650 | 4.650 | 4.300 | 4.380 | 134,402 | -0.17(-3.74%) |
Aug 20, 2020 | 4.940 | 4.950 | 4.500 | 4.550 | 283,304 | -0.09(-1.94%) |
Aug 19, 2020 | 4.360 | 4.670 | 4.330 | 4.640 | 368,967 | +0.26(+5.94%) |
Aug 18, 2020 | 4.420 | 4.450 | 4.360 | 4.380 | 145,414 | -0.06(-1.35%) |
Aug 17, 2020 | 4.160 | 4.480 | 4.160 | 4.440 | 175,084 | +0.27(+6.47%) |
Aug 14, 2020 | 4.090 | 4.170 | 4.040 | 4.170 | 12,087 | +0.02(+0.48%) |
Aug 13, 2020 | 4.140 | 4.150 | 4.090 | 4.150 | 57,273 | +0.05(+1.22%) |
Aug 12, 2020 | 4.160 | 4.190 | 4.070 | 4.100 | 42,747 | +0.00(+0.00%) |
Aug 11, 2020 | 4.200 | 4.200 | 4.060 | 4.100 | 45,388 | -0.10(-2.38%) |
Aug 10, 2020 | 4.190 | 4.220 | 4.060 | 4.200 | 80,001 | +0.07(+1.69%) |
Aug 07, 2020 | 4.010 | 4.180 | 4.010 | 4.130 | 58,002 | +0.11(+2.74%) |
Aug 06, 2020 | 4.150 | 4.200 | 4.010 | 4.020 | 32,941 | -0.13(-3.13%) |
Aug 05, 2020 | 4.190 | 4.240 | 4.070 | 4.150 | 84,309 | +0.07(+1.72%) |