Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.426 | 4.476 | 4.338 | 4.476 | 602,504 | +0.02(+0.44%) |
Oct 29, 2020 | 4.347 | 4.476 | 4.278 | 4.456 | 764,320 | +0.13(+2.97%) |
Oct 28, 2020 | 4.654 | 4.654 | 4.328 | 4.328 | 1,287,202 | -0.44(-9.32%) |
Oct 27, 2020 | 4.911 | 4.911 | 4.723 | 4.772 | 952,380 | -0.11(-2.23%) |
Oct 26, 2020 | 4.911 | 5.009 | 4.787 | 4.881 | 700,444 | -0.17(-3.33%) |
Oct 23, 2020 | 5.029 | 5.108 | 4.920 | 5.049 | 973,844 | +0.04(+0.79%) |
Oct 22, 2020 | 4.990 | 5.069 | 4.871 | 5.009 | 1,097,125 | -0.06(-1.17%) |
Oct 21, 2020 | 4.782 | 5.128 | 4.772 | 5.069 | 1,636,393 | +0.30(+6.21%) |
Oct 20, 2020 | 4.525 | 4.822 | 4.525 | 4.772 | 904,238 | +0.32(+7.10%) |
Oct 19, 2020 | 4.604 | 4.752 | 4.456 | 4.456 | 761,474 | -0.08(-1.74%) |
Oct 16, 2020 | 4.505 | 4.565 | 4.407 | 4.535 | 688,431 | +0.02(+0.44%) |
Oct 15, 2020 | 4.407 | 4.535 | 4.387 | 4.515 | 565,270 | -0.03(-0.65%) |
Oct 14, 2020 | 4.466 | 4.585 | 4.377 | 4.545 | 704,050 | +0.12(+2.68%) |
Oct 13, 2020 | 4.229 | 4.461 | 4.219 | 4.426 | 977,221 | +0.16(+3.70%) |
Oct 12, 2020 | 4.377 | 4.555 | 4.219 | 4.268 | 760,648 | -0.29(-6.29%) |
Oct 09, 2020 | 4.515 | 4.555 | 4.436 | 4.555 | 727,599 | +0.21(+4.77%) |
Oct 08, 2020 | 4.199 | 4.367 | 4.170 | 4.347 | 904,273 | +0.15(+3.53%) |
Oct 07, 2020 | 4.199 | 4.342 | 4.199 | 4.199 | 693,823 | +0.05(+1.19%) |
Oct 06, 2020 | 4.397 | 4.436 | 4.120 | 4.150 | 761,208 | -0.26(-5.83%) |
Oct 05, 2020 | 4.150 | 4.436 | 4.150 | 4.407 | 923,188 | +0.28(+6.70%) |
Oct 02, 2020 | 4.061 | 4.179 | 4.011 | 4.130 | 523,863 | -0.02(-0.48%) |
Oct 01, 2020 | 4.179 | 4.229 | 4.076 | 4.150 | 859,178 | -0.03(-0.71%) |
Sep 30, 2020 | 4.100 | 4.219 | 4.090 | 4.179 | 1,049,854 | +0.10(+2.42%) |
Sep 29, 2020 | 4.031 | 4.120 | 3.942 | 4.081 | 690,244 | +0.03(+0.73%) |
Sep 28, 2020 | 3.952 | 4.051 | 3.952 | 4.051 | 950,594 | +0.14(+3.54%) |
Sep 25, 2020 | 3.843 | 3.937 | 3.804 | 3.913 | 904,312 | +0.04(+1.02%) |
Sep 24, 2020 | 3.804 | 3.942 | 3.774 | 3.873 | 1,162,135 | +0.00(+0.00%) |
Sep 23, 2020 | 4.249 | 4.249 | 3.863 | 3.873 | 1,237,208 | -0.36(-8.41%) |
Sep 22, 2020 | 4.209 | 4.298 | 4.160 | 4.229 | 477,628 | +0.02(+0.47%) |
Sep 21, 2020 | 4.545 | 4.546 | 4.184 | 4.209 | 1,137,409 | -0.45(-9.75%) |
Sep 18, 2020 | 4.683 | 4.757 | 4.624 | 4.664 | 835,995 | -0.01(-0.21%) |
Sep 17, 2020 | 4.446 | 4.693 | 4.357 | 4.673 | 947,186 | +0.12(+2.60%) |
Sep 16, 2020 | 4.555 | 4.575 | 4.496 | 4.555 | 1,132,339 | +0.06(+1.32%) |
Sep 15, 2020 | 4.565 | 4.604 | 4.476 | 4.496 | 921,421 | -0.03(-0.65%) |
Sep 14, 2020 | 4.515 | 4.555 | 4.466 | 4.525 | 703,723 | +0.05(+1.10%) |
Sep 11, 2020 | 4.397 | 4.565 | 4.377 | 4.476 | 861,197 | +0.14(+3.19%) |
Sep 10, 2020 | 4.466 | 4.471 | 4.308 | 4.338 | 778,743 | -0.08(-1.79%) |
Sep 09, 2020 | 4.328 | 4.446 | 4.318 | 4.417 | 637,649 | +0.17(+3.95%) |
Sep 08, 2020 | 4.298 | 4.323 | 4.189 | 4.249 | 1,067,271 | -0.21(-4.66%) |
Sep 04, 2020 | 4.298 | 4.505 | 4.249 | 4.456 | 1,188,004 | +0.18(+4.16%) |
Sep 03, 2020 | 4.436 | 4.436 | 4.170 | 4.278 | 1,070,915 | -0.20(-4.42%) |
Sep 02, 2020 | 4.634 | 4.634 | 4.407 | 4.476 | 866,147 | -0.13(-2.78%) |
Sep 01, 2020 | 4.456 | 4.634 | 4.397 | 4.604 | 857,643 | +0.19(+4.24%) |
Aug 31, 2020 | 4.417 | 4.515 | 4.358 | 4.417 | 936,327 | +0.08(+1.82%) |
Aug 28, 2020 | 4.121 | 4.397 | 4.121 | 4.338 | 1,045,475 | +0.22(+5.26%) |
Aug 27, 2020 | 4.239 | 4.269 | 4.022 | 4.121 | 860,524 | -0.09(-2.11%) |
Aug 26, 2020 | 4.052 | 4.221 | 4.003 | 4.210 | 824,626 | +0.23(+5.69%) |
Aug 25, 2020 | 3.953 | 4.032 | 3.884 | 3.983 | 718,128 | -0.01(-0.25%) |
Aug 24, 2020 | 4.131 | 4.131 | 3.983 | 3.993 | 1,134,175 | -0.06(-1.46%) |
Aug 21, 2020 | 4.200 | 4.200 | 4.022 | 4.052 | 656,072 | -0.19(-4.42%) |
Aug 20, 2020 | 4.141 | 4.239 | 4.101 | 4.239 | 935,291 | +0.06(+1.42%) |
Aug 19, 2020 | 4.042 | 4.239 | 4.041 | 4.180 | 1,197,846 | +0.17(+4.18%) |
Aug 18, 2020 | 4.160 | 4.195 | 3.993 | 4.012 | 1,168,280 | -0.12(-2.86%) |
Aug 17, 2020 | 3.963 | 4.151 | 3.963 | 4.131 | 795,557 | +0.21(+5.28%) |
Aug 14, 2020 | 3.963 | 3.973 | 3.807 | 3.924 | 1,331,214 | -0.05(-1.24%) |
Aug 13, 2020 | 3.756 | 4.012 | 3.736 | 3.973 | 1,832,859 | +0.21(+5.50%) |
Aug 12, 2020 | 3.618 | 3.942 | 3.598 | 3.766 | 3,974,397 | +0.38(+11.37%) |
Aug 11, 2020 | 3.421 | 3.520 | 3.362 | 3.382 | 1,204,899 | -0.06(-1.72%) |
Aug 10, 2020 | 3.391 | 3.470 | 3.382 | 3.441 | 886,529 | +0.07(+2.05%) |
Aug 07, 2020 | 3.480 | 3.480 | 3.332 | 3.372 | 1,449,079 | -0.17(-4.74%) |
Aug 06, 2020 | 3.520 | 3.579 | 3.490 | 3.539 | 1,264,109 | -0.07(-1.91%) |
Aug 05, 2020 | 3.382 | 3.618 | 3.322 | 3.608 | 2,385,863 | +0.33(+9.91%) |
Aug 04, 2020 | 3.194 | 3.283 | 3.056 | 3.283 | 810,386 | +0.09(+2.78%) |