Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.350 | 4.459 | 4.260 | 4.330 | 644,666 | -0.05(-1.17%) |
Oct 29, 2020 | 4.215 | 4.427 | 4.183 | 4.382 | 834,561 | +0.12(+2.71%) |
Oct 28, 2020 | 4.318 | 4.420 | 4.234 | 4.266 | 1,164,458 | -0.15(-3.49%) |
Oct 27, 2020 | 4.440 | 4.562 | 4.420 | 4.420 | 716,210 | -0.03(-0.72%) |
Oct 26, 2020 | 4.594 | 4.594 | 4.399 | 4.453 | 730,499 | -0.19(-4.15%) |
Oct 23, 2020 | 4.536 | 4.665 | 4.504 | 4.645 | 596,573 | +0.15(+3.29%) |
Oct 22, 2020 | 4.356 | 4.523 | 4.337 | 4.498 | 479,728 | +0.15(+3.40%) |
Oct 21, 2020 | 4.350 | 4.388 | 4.202 | 4.350 | 588,942 | -0.01(-0.15%) |
Oct 20, 2020 | 4.453 | 4.498 | 4.350 | 4.356 | 551,211 | -0.06(-1.45%) |
Oct 19, 2020 | 4.542 | 4.575 | 4.414 | 4.420 | 798,248 | -0.06(-1.43%) |
Oct 16, 2020 | 4.587 | 4.632 | 4.478 | 4.485 | 715,950 | -0.10(-2.24%) |
Oct 15, 2020 | 4.504 | 4.652 | 4.504 | 4.587 | 664,370 | +0.03(+0.56%) |
Oct 14, 2020 | 4.581 | 4.690 | 4.555 | 4.562 | 704,236 | +0.00(+0.00%) |
Oct 13, 2020 | 4.542 | 4.652 | 4.542 | 4.562 | 634,554 | -0.05(-1.11%) |
Oct 12, 2020 | 4.504 | 4.658 | 4.440 | 4.613 | 756,304 | +0.05(+1.13%) |
Oct 09, 2020 | 4.806 | 4.812 | 4.542 | 4.562 | 692,448 | -0.19(-4.05%) |
Oct 08, 2020 | 4.658 | 4.825 | 4.594 | 4.755 | 1,248,047 | +0.14(+3.06%) |
Oct 07, 2020 | 4.677 | 4.684 | 4.491 | 4.613 | 1,525,831 | -0.01(-0.28%) |
Oct 06, 2020 | 4.739 | 4.876 | 4.601 | 4.626 | 1,397,917 | -0.05(-1.07%) |
Oct 05, 2020 | 4.720 | 4.789 | 4.607 | 4.676 | 1,162,292 | -0.01(-0.13%) |
Oct 02, 2020 | 4.407 | 4.725 | 4.376 | 4.682 | 882,685 | +0.14(+3.03%) |
Oct 01, 2020 | 4.438 | 4.576 | 4.363 | 4.545 | 971,521 | +0.11(+2.54%) |
Sep 30, 2020 | 4.426 | 4.564 | 4.370 | 4.432 | 1,464,517 | -0.04(-0.84%) |
Sep 29, 2020 | 4.739 | 5.014 | 4.388 | 4.470 | 3,114,922 | +0.18(+4.23%) |
Sep 28, 2020 | 3.757 | 4.382 | 3.757 | 4.288 | 3,020,482 | +0.61(+16.67%) |
Sep 25, 2020 | 3.520 | 3.713 | 3.520 | 3.676 | 1,123,432 | +0.11(+3.16%) |
Sep 24, 2020 | 3.576 | 3.687 | 3.451 | 3.563 | 952,618 | +0.00(+0.00%) |
Sep 23, 2020 | 3.895 | 4.038 | 3.563 | 3.563 | 1,594,150 | -0.29(-7.47%) |
Sep 22, 2020 | 3.901 | 3.995 | 3.826 | 3.851 | 1,223,455 | -0.03(-0.81%) |
Sep 21, 2020 | 4.195 | 4.210 | 3.838 | 3.882 | 1,542,520 | -0.39(-9.21%) |
Sep 18, 2020 | 4.226 | 4.388 | 4.151 | 4.276 | 2,720,520 | +0.05(+1.18%) |
Sep 17, 2020 | 4.013 | 4.245 | 3.938 | 4.226 | 1,608,730 | +0.17(+4.16%) |
Sep 16, 2020 | 3.851 | 4.120 | 3.782 | 4.057 | 1,887,662 | +0.19(+4.85%) |
Sep 15, 2020 | 3.876 | 3.982 | 3.845 | 3.870 | 907,838 | -0.01(-0.32%) |
Sep 14, 2020 | 3.913 | 3.920 | 3.795 | 3.882 | 1,508,729 | +0.03(+0.65%) |
Sep 11, 2020 | 3.876 | 3.882 | 3.707 | 3.857 | 1,210,773 | -0.01(-0.16%) |
Sep 10, 2020 | 3.913 | 3.948 | 3.851 | 3.863 | 1,199,756 | -0.08(-1.90%) |
Sep 09, 2020 | 4.007 | 4.032 | 3.920 | 3.938 | 1,289,354 | -0.05(-1.25%) |
Sep 08, 2020 | 4.045 | 4.088 | 3.883 | 3.988 | 1,505,034 | -0.09(-2.15%) |
Sep 04, 2020 | 4.163 | 4.295 | 3.945 | 4.076 | 1,350,102 | -0.03(-0.76%) |
Sep 03, 2020 | 4.126 | 4.301 | 4.095 | 4.107 | 1,508,579 | +0.00(+0.00%) |
Sep 02, 2020 | 4.126 | 4.188 | 4.051 | 4.107 | 1,055,538 | -0.04(-1.05%) |
Sep 01, 2020 | 4.132 | 4.248 | 4.088 | 4.151 | 928,006 | +0.00(+0.00%) |
Aug 31, 2020 | 4.332 | 4.332 | 4.138 | 4.151 | 1,562,417 | -0.21(-4.87%) |
Aug 28, 2020 | 4.376 | 4.419 | 4.257 | 4.363 | 842,534 | +0.06(+1.31%) |
Aug 27, 2020 | 4.201 | 4.482 | 4.201 | 4.307 | 1,165,482 | +0.08(+1.77%) |
Aug 26, 2020 | 4.420 | 4.432 | 4.145 | 4.232 | 1,823,618 | -0.23(-5.18%) |
Aug 25, 2020 | 4.564 | 4.645 | 4.357 | 4.463 | 735,610 | -0.08(-1.65%) |
Aug 24, 2020 | 4.395 | 4.607 | 4.276 | 4.538 | 1,246,448 | +0.20(+4.61%) |
Aug 21, 2020 | 4.420 | 4.482 | 4.313 | 4.338 | 966,826 | -0.09(-2.12%) |
Aug 20, 2020 | 4.426 | 4.507 | 4.378 | 4.432 | 771,036 | -0.05(-1.12%) |
Aug 19, 2020 | 4.432 | 4.570 | 4.432 | 4.482 | 801,556 | +0.02(+0.42%) |
Aug 18, 2020 | 4.538 | 4.613 | 4.451 | 4.463 | 823,167 | -0.14(-2.99%) |
Aug 17, 2020 | 4.639 | 4.675 | 4.551 | 4.601 | 789,144 | -0.09(-1.87%) |
Aug 14, 2020 | 4.507 | 4.732 | 4.451 | 4.689 | 889,243 | +0.18(+3.88%) |
Aug 13, 2020 | 4.520 | 4.751 | 4.482 | 4.513 | 736,116 | -0.07(-1.50%) |
Aug 12, 2020 | 4.914 | 4.964 | 4.517 | 4.582 | 1,117,169 | -0.19(-4.06%) |
Aug 11, 2020 | 4.945 | 5.114 | 4.739 | 4.776 | 1,691,764 | -0.04(-0.91%) |
Aug 10, 2020 | 4.639 | 4.870 | 4.614 | 4.820 | 1,455,839 | +0.28(+6.20%) |
Aug 07, 2020 | 4.345 | 4.564 | 4.320 | 4.538 | 947,631 | +0.15(+3.42%) |
Aug 06, 2020 | 4.407 | 4.501 | 4.373 | 4.388 | 919,515 | -0.02(-0.43%) |
Aug 05, 2020 | 4.307 | 4.426 | 4.226 | 4.407 | 873,361 | +0.14(+3.37%) |
Aug 04, 2020 | 4.170 | 4.307 | 4.170 | 4.263 | 861,366 | +0.03(+0.74%) |