Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.056 | 4.092 | 4.029 | 4.047 | 13,067 | -0.06(-1.52%) |
Oct 29, 2020 | 4.056 | 4.110 | 4.029 | 4.110 | 8,928 | +0.03(+0.66%) |
Oct 28, 2020 | 4.119 | 4.137 | 4.029 | 4.083 | 18,028 | -0.08(-1.94%) |
Oct 27, 2020 | 4.208 | 4.208 | 4.155 | 4.164 | 15,827 | -0.02(-0.43%) |
Oct 26, 2020 | 4.199 | 4.217 | 4.172 | 4.181 | 7,850 | -0.04(-0.85%) |
Oct 23, 2020 | 4.181 | 4.217 | 4.181 | 4.217 | 7,036 | +0.04(+0.86%) |
Oct 22, 2020 | 4.172 | 4.208 | 4.172 | 4.181 | 13,338 | -0.04(-1.06%) |
Oct 21, 2020 | 4.172 | 4.235 | 4.146 | 4.226 | 10,058 | -0.01(-0.21%) |
Oct 20, 2020 | 4.244 | 4.244 | 4.155 | 4.235 | 6,235 | +0.03(+0.64%) |
Oct 19, 2020 | 4.289 | 4.307 | 4.208 | 4.208 | 4,121 | -0.03(-0.63%) |
Oct 16, 2020 | 4.325 | 4.325 | 4.217 | 4.235 | 5,137 | -0.07(-1.66%) |
Oct 15, 2020 | 4.280 | 4.360 | 4.181 | 4.307 | 5,250 | +0.03(+0.63%) |
Oct 14, 2020 | 4.441 | 4.486 | 4.258 | 4.280 | 7,344 | -0.18(-4.11%) |
Oct 13, 2020 | 4.513 | 4.513 | 4.414 | 4.463 | 13,200 | -0.01(-0.30%) |
Oct 12, 2020 | 4.405 | 4.477 | 4.343 | 4.477 | 6,587 | +0.10(+2.25%) |
Oct 09, 2020 | 4.477 | 4.503 | 4.369 | 4.378 | 13,513 | -0.11(-2.40%) |
Oct 08, 2020 | 4.549 | 4.549 | 4.477 | 4.486 | 5,201 | -0.02(-0.40%) |
Oct 07, 2020 | 4.522 | 4.531 | 4.347 | 4.504 | 17,380 | +0.03(+0.60%) |
Oct 06, 2020 | 4.298 | 4.495 | 4.243 | 4.477 | 23,554 | +0.18(+4.17%) |
Oct 05, 2020 | 4.199 | 4.334 | 4.132 | 4.298 | 16,082 | -0.02(-0.41%) |
Oct 02, 2020 | 4.172 | 4.334 | 4.119 | 4.316 | 18,427 | +0.13(+3.21%) |
Oct 01, 2020 | 4.137 | 4.235 | 4.137 | 4.181 | 12,012 | +0.01(+0.21%) |
Sep 30, 2020 | 4.190 | 4.226 | 4.155 | 4.172 | 25,151 | -0.04(-0.85%) |
Sep 29, 2020 | 4.208 | 4.217 | 4.164 | 4.208 | 9,703 | -0.04(-1.05%) |
Sep 28, 2020 | 4.195 | 4.263 | 4.155 | 4.253 | 17,394 | +0.01(+0.21%) |
Sep 25, 2020 | 4.307 | 4.334 | 4.235 | 4.244 | 14,519 | -0.04(-0.84%) |
Sep 24, 2020 | 4.280 | 4.289 | 4.242 | 4.280 | 12,704 | +0.01(+0.21%) |
Sep 23, 2020 | 4.253 | 4.302 | 4.253 | 4.271 | 16,730 | +0.05(+1.27%) |
Sep 22, 2020 | 4.137 | 4.271 | 4.119 | 4.217 | 11,321 | +0.04(+1.07%) |
Sep 21, 2020 | 4.199 | 4.199 | 4.119 | 4.172 | 16,899 | -0.08(-1.89%) |
Sep 18, 2020 | 4.280 | 4.280 | 4.222 | 4.253 | 12,285 | +0.00(+0.00%) |
Sep 17, 2020 | 4.316 | 4.352 | 4.244 | 4.253 | 10,162 | -0.09(-2.06%) |
Sep 16, 2020 | 4.289 | 4.405 | 4.271 | 4.343 | 14,487 | +0.07(+1.68%) |
Sep 15, 2020 | 4.423 | 4.423 | 4.217 | 4.271 | 21,576 | -0.12(-2.65%) |
Sep 14, 2020 | 4.289 | 4.405 | 4.289 | 4.387 | 14,811 | +0.09(+2.08%) |
Sep 11, 2020 | 4.280 | 4.298 | 4.119 | 4.298 | 49,699 | +0.02(+0.42%) |
Sep 10, 2020 | 4.262 | 4.343 | 4.262 | 4.280 | 19,554 | +0.02(+0.42%) |
Sep 09, 2020 | 4.208 | 4.271 | 4.137 | 4.262 | 12,778 | +0.09(+2.15%) |
Sep 08, 2020 | 4.271 | 4.271 | 4.164 | 4.172 | 15,599 | +0.00(+0.00%) |
Sep 04, 2020 | 4.190 | 4.271 | 4.172 | 4.172 | 3,015 | +0.01(+0.21%) |
Sep 03, 2020 | 4.092 | 4.208 | 4.092 | 4.164 | 17,623 | +0.00(+0.00%) |
Sep 02, 2020 | 4.164 | 4.172 | 4.128 | 4.164 | 35,596 | -0.01(-0.21%) |
Sep 01, 2020 | 4.164 | 4.226 | 4.137 | 4.172 | 19,805 | +0.01(+0.21%) |
Aug 31, 2020 | 4.235 | 4.235 | 4.158 | 4.164 | 27,469 | -0.04(-0.85%) |
Aug 28, 2020 | 4.199 | 4.253 | 4.181 | 4.199 | 21,555 | -0.04(-0.85%) |
Aug 27, 2020 | 4.316 | 4.314 | 4.146 | 4.235 | 13,785 | -0.01(-0.21%) |
Aug 26, 2020 | 4.343 | 4.343 | 4.181 | 4.244 | 15,623 | -0.10(-2.27%) |
Aug 25, 2020 | 4.271 | 4.343 | 4.164 | 4.343 | 22,726 | +0.13(+2.97%) |
Aug 24, 2020 | 4.226 | 4.298 | 4.128 | 4.217 | 33,288 | +0.05(+1.29%) |
Aug 21, 2020 | 4.226 | 4.226 | 4.141 | 4.164 | 22,895 | -0.05(-1.27%) |
Aug 20, 2020 | 4.181 | 4.229 | 4.164 | 4.217 | 10,039 | -0.01(-0.21%) |
Aug 19, 2020 | 4.240 | 4.240 | 4.164 | 4.226 | 8,471 | +0.01(+0.21%) |
Aug 18, 2020 | 4.298 | 4.343 | 4.159 | 4.217 | 23,823 | -0.06(-1.46%) |
Aug 17, 2020 | 4.253 | 4.325 | 4.164 | 4.280 | 28,086 | +0.06(+1.49%) |
Aug 14, 2020 | 4.208 | 4.217 | 4.172 | 4.217 | 5,249 | +0.05(+1.29%) |
Aug 13, 2020 | 4.164 | 4.226 | 4.164 | 4.164 | 7,932 | -0.01(-0.21%) |
Aug 12, 2020 | 4.190 | 4.208 | 4.164 | 4.172 | 90,657 | -0.03(-0.64%) |
Aug 11, 2020 | 4.208 | 4.477 | 4.164 | 4.199 | 48,819 | +0.09(+2.18%) |
Aug 10, 2020 | 3.958 | 4.208 | 3.950 | 4.110 | 71,924 | +0.17(+4.32%) |
Aug 07, 2020 | 4.065 | 4.074 | 3.940 | 3.940 | 8,934 | -0.11(-2.65%) |
Aug 06, 2020 | 3.949 | 4.092 | 3.949 | 4.047 | 20,275 | +0.06(+1.57%) |
Aug 05, 2020 | 4.043 | 4.052 | 3.931 | 3.984 | 23,813 | +0.00(+0.00%) |
Aug 04, 2020 | 4.002 | 4.172 | 3.949 | 3.984 | 26,038 | +0.00(+0.00%) |