Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.448 | 3.457 | 3.213 | 3.340 | 1,136,015 | -0.06(-1.86%) |
Oct 29, 2020 | 3.313 | 3.421 | 3.213 | 3.403 | 991,855 | +0.04(+1.07%) |
Oct 28, 2020 | 3.565 | 3.592 | 3.340 | 3.367 | 1,592,740 | -0.36(-9.69%) |
Oct 27, 2020 | 3.854 | 3.881 | 3.693 | 3.728 | 1,033,848 | -0.16(-4.18%) |
Oct 26, 2020 | 4.062 | 4.080 | 3.886 | 3.890 | 1,130,580 | -0.34(-8.10%) |
Oct 23, 2020 | 4.297 | 4.297 | 4.021 | 4.233 | 1,820,239 | +0.00(+0.00%) |
Oct 22, 2020 | 4.278 | 4.337 | 4.017 | 4.233 | 3,370,616 | -0.05(-1.05%) |
Oct 21, 2020 | 4.576 | 4.576 | 4.234 | 4.278 | 1,374,170 | -0.29(-6.32%) |
Oct 20, 2020 | 4.585 | 4.603 | 4.387 | 4.567 | 926,785 | +0.01(+0.20%) |
Oct 19, 2020 | 4.712 | 4.712 | 4.518 | 4.558 | 642,048 | -0.12(-2.51%) |
Oct 16, 2020 | 4.712 | 4.793 | 4.585 | 4.676 | 639,909 | -0.04(-0.77%) |
Oct 15, 2020 | 4.621 | 4.721 | 4.540 | 4.712 | 592,618 | +0.00(+0.00%) |
Oct 14, 2020 | 4.766 | 4.973 | 4.676 | 4.712 | 771,783 | +0.01(+0.19%) |
Oct 13, 2020 | 4.946 | 4.948 | 4.649 | 4.703 | 985,264 | -0.18(-3.70%) |
Oct 12, 2020 | 5.307 | 5.335 | 4.820 | 4.883 | 1,312,751 | -0.45(-8.46%) |
Oct 09, 2020 | 5.750 | 5.768 | 5.190 | 5.335 | 1,245,141 | -0.37(-6.49%) |
Oct 08, 2020 | 4.964 | 5.858 | 4.955 | 5.705 | 2,403,221 | +0.86(+17.69%) |
Oct 07, 2020 | 4.784 | 4.910 | 4.694 | 4.847 | 642,182 | +0.07(+1.51%) |
Oct 06, 2020 | 4.757 | 4.937 | 4.676 | 4.775 | 784,727 | +0.07(+1.54%) |
Oct 05, 2020 | 4.919 | 4.919 | 4.640 | 4.703 | 683,817 | -0.05(-1.14%) |
Oct 02, 2020 | 4.784 | 4.955 | 4.730 | 4.757 | 468,188 | -0.13(-2.59%) |
Oct 01, 2020 | 5.109 | 5.127 | 4.784 | 4.883 | 611,434 | -0.30(-5.75%) |
Sep 30, 2020 | 4.992 | 5.181 | 4.962 | 5.181 | 635,535 | +0.13(+2.50%) |
Sep 29, 2020 | 4.883 | 5.064 | 4.752 | 5.055 | 554,992 | +0.16(+3.32%) |
Sep 28, 2020 | 4.820 | 4.919 | 4.658 | 4.892 | 488,972 | +0.18(+3.83%) |
Sep 25, 2020 | 4.757 | 4.811 | 4.576 | 4.712 | 633,261 | +0.07(+1.56%) |
Sep 24, 2020 | 4.703 | 4.820 | 4.531 | 4.640 | 586,930 | -0.14(-3.02%) |
Sep 23, 2020 | 5.235 | 5.280 | 4.685 | 4.784 | 675,649 | -0.35(-6.85%) |
Sep 22, 2020 | 5.019 | 5.253 | 4.983 | 5.136 | 664,703 | -0.19(-3.56%) |
Sep 21, 2020 | 4.585 | 5.326 | 4.450 | 5.326 | 1,142,059 | +0.45(+9.26%) |
Sep 18, 2020 | 5.055 | 5.506 | 4.874 | 4.874 | 941,495 | -0.14(-2.74%) |
Sep 17, 2020 | 5.055 | 5.066 | 4.883 | 5.011 | 415,290 | -0.04(-0.86%) |
Sep 16, 2020 | 4.964 | 5.145 | 4.964 | 5.055 | 793,442 | +0.18(+3.70%) |
Sep 15, 2020 | 4.964 | 5.055 | 4.784 | 4.874 | 766,056 | -0.18(-3.50%) |
Sep 14, 2020 | 5.145 | 5.283 | 4.909 | 5.051 | 784,066 | -0.21(-3.91%) |
Sep 11, 2020 | 5.134 | 5.280 | 4.865 | 5.257 | 1,407,722 | +0.56(+12.00%) |
Sep 10, 2020 | 5.145 | 5.235 | 4.694 | 4.694 | 878,050 | -0.45(-8.77%) |
Sep 09, 2020 | 5.416 | 5.416 | 4.964 | 5.145 | 426,644 | -0.01(-0.18%) |
Sep 08, 2020 | 5.555 | 5.573 | 5.145 | 5.154 | 434,097 | -0.38(-6.85%) |
Sep 04, 2020 | 5.573 | 5.668 | 5.235 | 5.533 | 445,222 | +0.01(+0.13%) |
Sep 03, 2020 | 5.876 | 5.939 | 5.470 | 5.526 | 675,925 | -0.38(-6.39%) |
Sep 02, 2020 | 5.957 | 6.308 | 5.822 | 5.903 | 677,970 | -0.03(-0.56%) |
Sep 01, 2020 | 6.138 | 6.128 | 5.867 | 5.937 | 484,130 | -0.19(-3.07%) |
Aug 31, 2020 | 6.318 | 6.477 | 6.067 | 6.124 | 496,992 | -0.38(-5.78%) |
Aug 28, 2020 | 6.492 | 6.503 | 6.255 | 6.500 | 369,598 | +0.10(+1.49%) |
Aug 27, 2020 | 6.589 | 6.562 | 6.228 | 6.404 | 327,100 | +0.09(+1.36%) |
Aug 26, 2020 | 6.228 | 6.409 | 6.138 | 6.318 | 418,547 | +0.17(+2.84%) |
Aug 25, 2020 | 6.273 | 6.393 | 6.048 | 6.144 | 343,998 | -0.12(-1.89%) |
Aug 24, 2020 | 6.312 | 6.373 | 5.903 | 6.262 | 457,037 | +0.06(+0.92%) |
Aug 21, 2020 | 6.318 | 6.454 | 6.138 | 6.206 | 512,857 | -0.26(-4.03%) |
Aug 20, 2020 | 6.814 | 6.814 | 6.322 | 6.466 | 713,600 | -0.36(-5.30%) |
Aug 19, 2020 | 6.860 | 6.950 | 6.688 | 6.828 | 602,272 | -0.24(-3.37%) |
Aug 18, 2020 | 7.221 | 7.221 | 6.805 | 7.067 | 619,175 | -0.11(-1.56%) |
Aug 17, 2020 | 7.402 | 7.402 | 7.086 | 7.179 | 403,045 | -0.20(-2.73%) |
Aug 14, 2020 | 7.309 | 7.436 | 7.237 | 7.380 | 301,929 | +0.07(+0.94%) |
Aug 13, 2020 | 7.221 | 7.402 | 7.221 | 7.311 | 373,952 | +0.00(+0.00%) |
Aug 12, 2020 | 7.492 | 7.582 | 7.221 | 7.311 | 283,036 | +0.00(+0.00%) |
Aug 11, 2020 | 7.582 | 7.853 | 7.311 | 7.311 | 459,638 | -0.13(-1.72%) |
Aug 10, 2020 | 7.488 | 7.537 | 7.293 | 7.439 | 565,293 | -0.10(-1.32%) |
Aug 07, 2020 | 7.221 | 7.597 | 7.131 | 7.539 | 651,375 | -0.22(-2.88%) |
Aug 06, 2020 | 7.492 | 7.853 | 7.221 | 7.763 | 664,929 | +0.18(+2.38%) |
Aug 05, 2020 | 7.311 | 7.599 | 7.040 | 7.582 | 738,782 | +0.54(+7.69%) |
Aug 04, 2020 | 7.040 | 7.311 | 6.950 | 7.040 | 347,048 | -0.05(-0.73%) |