Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.445 | 4.565 | 4.397 | 4.509 | 72,915 | +0.08(+1.81%) |
Oct 29, 2020 | 4.445 | 4.594 | 4.373 | 4.429 | 75,016 | -0.02(-0.36%) |
Oct 28, 2020 | 4.629 | 4.669 | 4.389 | 4.445 | 184,905 | -0.22(-4.81%) |
Oct 27, 2020 | 4.782 | 4.838 | 4.669 | 4.669 | 38,778 | -0.13(-2.68%) |
Oct 26, 2020 | 4.758 | 4.870 | 4.653 | 4.798 | 73,579 | -0.01(-0.17%) |
Oct 23, 2020 | 4.774 | 4.878 | 4.774 | 4.806 | 33,902 | +0.03(+0.67%) |
Oct 22, 2020 | 4.894 | 4.894 | 4.774 | 4.774 | 50,565 | -0.06(-1.33%) |
Oct 21, 2020 | 4.822 | 4.886 | 4.798 | 4.838 | 44,357 | -0.04(-0.82%) |
Oct 20, 2020 | 4.894 | 4.910 | 4.846 | 4.878 | 33,771 | +0.03(+0.66%) |
Oct 19, 2020 | 4.894 | 4.942 | 4.814 | 4.846 | 49,564 | -0.05(-0.98%) |
Oct 16, 2020 | 4.926 | 4.986 | 4.886 | 4.894 | 49,607 | -0.06(-1.29%) |
Oct 15, 2020 | 4.974 | 5.071 | 4.894 | 4.958 | 97,860 | +0.00(+0.00%) |
Oct 14, 2020 | 5.155 | 5.155 | 4.926 | 4.958 | 54,397 | -0.10(-1.90%) |
Oct 13, 2020 | 5.207 | 5.207 | 5.030 | 5.054 | 53,866 | -0.16(-3.08%) |
Oct 12, 2020 | 5.247 | 5.295 | 5.167 | 5.215 | 49,761 | -0.07(-1.37%) |
Oct 09, 2020 | 5.416 | 5.416 | 5.263 | 5.287 | 39,511 | -0.08(-1.49%) |
Oct 08, 2020 | 5.327 | 5.416 | 5.279 | 5.367 | 57,622 | +0.12(+2.29%) |
Oct 07, 2020 | 5.271 | 5.327 | 5.127 | 5.247 | 66,531 | +0.02(+0.31%) |
Oct 06, 2020 | 5.183 | 5.399 | 5.151 | 5.231 | 136,484 | +0.17(+3.33%) |
Oct 05, 2020 | 4.982 | 5.135 | 4.926 | 5.063 | 111,986 | +0.17(+3.44%) |
Oct 02, 2020 | 4.790 | 4.926 | 4.774 | 4.894 | 59,703 | +0.02(+0.33%) |
Oct 01, 2020 | 4.854 | 4.950 | 4.798 | 4.878 | 48,569 | +0.02(+0.50%) |
Sep 30, 2020 | 4.950 | 4.998 | 4.814 | 4.854 | 91,712 | -0.06(-1.14%) |
Sep 29, 2020 | 5.095 | 5.095 | 4.874 | 4.910 | 36,764 | -0.18(-3.62%) |
Sep 28, 2020 | 4.926 | 5.231 | 4.926 | 5.095 | 94,968 | +0.22(+4.44%) |
Sep 25, 2020 | 4.742 | 4.902 | 4.701 | 4.878 | 82,138 | +0.14(+3.05%) |
Sep 24, 2020 | 4.605 | 4.854 | 4.589 | 4.734 | 136,155 | +0.16(+3.51%) |
Sep 23, 2020 | 4.750 | 4.766 | 4.557 | 4.573 | 100,991 | -0.15(-3.23%) |
Sep 22, 2020 | 4.758 | 4.854 | 4.710 | 4.726 | 79,536 | +0.00(+0.00%) |
Sep 21, 2020 | 4.886 | 4.886 | 4.629 | 4.726 | 100,454 | -0.24(-4.85%) |
Sep 18, 2020 | 5.022 | 5.046 | 4.814 | 4.966 | 99,713 | +0.02(+0.32%) |
Sep 17, 2020 | 4.950 | 5.030 | 4.886 | 4.950 | 52,287 | -0.06(-1.12%) |
Sep 16, 2020 | 4.934 | 5.087 | 4.934 | 5.006 | 75,907 | +0.06(+1.30%) |
Sep 15, 2020 | 5.046 | 5.207 | 4.942 | 4.942 | 47,381 | -0.07(-1.44%) |
Sep 14, 2020 | 4.814 | 5.135 | 4.786 | 5.014 | 80,991 | +0.25(+5.22%) |
Sep 11, 2020 | 5.006 | 5.006 | 4.766 | 4.766 | 100,710 | -0.17(-3.41%) |
Sep 10, 2020 | 5.119 | 5.127 | 4.926 | 4.934 | 62,945 | -0.18(-3.61%) |
Sep 09, 2020 | 5.175 | 5.279 | 5.079 | 5.119 | 44,681 | -0.07(-1.39%) |
Sep 08, 2020 | 5.255 | 5.287 | 5.159 | 5.191 | 45,365 | -0.10(-1.82%) |
Sep 04, 2020 | 5.424 | 5.456 | 5.183 | 5.287 | 84,880 | -0.12(-2.23%) |
Sep 03, 2020 | 5.440 | 5.600 | 5.311 | 5.408 | 86,527 | -0.02(-0.44%) |
Sep 02, 2020 | 5.416 | 5.456 | 5.351 | 5.432 | 52,512 | +0.00(+0.00%) |
Sep 01, 2020 | 5.303 | 5.488 | 5.295 | 5.432 | 59,249 | +0.08(+1.50%) |
Aug 31, 2020 | 5.263 | 5.480 | 5.215 | 5.351 | 88,026 | +0.10(+1.99%) |
Aug 28, 2020 | 5.424 | 5.464 | 5.199 | 5.247 | 116,913 | -0.18(-3.25%) |
Aug 27, 2020 | 5.207 | 5.801 | 5.207 | 5.424 | 46,350 | +0.22(+4.32%) |
Aug 26, 2020 | 5.223 | 5.263 | 5.054 | 5.199 | 84,925 | -0.10(-1.97%) |
Aug 25, 2020 | 5.367 | 5.399 | 5.231 | 5.303 | 111,373 | -0.02(-0.45%) |
Aug 24, 2020 | 5.311 | 5.364 | 5.247 | 5.327 | 100,666 | +0.00(+0.00%) |
Aug 21, 2020 | 5.375 | 5.496 | 5.255 | 5.327 | 53,720 | -0.13(-2.35%) |
Aug 20, 2020 | 5.544 | 5.600 | 5.287 | 5.456 | 88,415 | -0.15(-2.65%) |
Aug 19, 2020 | 5.715 | 5.715 | 5.557 | 5.604 | 63,902 | -0.06(-1.12%) |
Aug 18, 2020 | 5.897 | 5.897 | 5.604 | 5.667 | 67,567 | -0.20(-3.37%) |
Aug 17, 2020 | 5.905 | 5.984 | 5.786 | 5.865 | 53,127 | -0.04(-0.67%) |
Aug 14, 2020 | 5.937 | 6.087 | 5.754 | 5.905 | 83,129 | -0.09(-1.58%) |
Aug 13, 2020 | 6.372 | 6.506 | 5.968 | 6.000 | 108,307 | -0.04(-0.66%) |
Aug 12, 2020 | 6.277 | 6.277 | 5.929 | 6.039 | 69,928 | -0.14(-2.30%) |
Aug 11, 2020 | 5.596 | 6.396 | 5.596 | 6.182 | 123,068 | +0.60(+10.78%) |
Aug 10, 2020 | 5.422 | 5.596 | 5.295 | 5.580 | 52,429 | +0.24(+4.44%) |
Aug 07, 2020 | 5.098 | 5.454 | 5.074 | 5.343 | 47,881 | +0.17(+3.37%) |
Aug 06, 2020 | 4.987 | 5.169 | 4.987 | 5.169 | 26,211 | +0.16(+3.16%) |
Aug 05, 2020 | 5.098 | 5.137 | 4.915 | 5.010 | 32,147 | -0.06(-1.09%) |
Aug 04, 2020 | 5.090 | 5.090 | 4.971 | 5.066 | 26,250 | -0.02(-0.31%) |