Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.519 | 3.574 | 3.418 | 3.473 | 322,254 | -0.06(-1.81%) |
Oct 29, 2020 | 3.711 | 3.794 | 3.528 | 3.537 | 421,121 | -0.20(-5.39%) |
Oct 28, 2020 | 4.004 | 4.059 | 3.675 | 3.739 | 459,093 | -0.36(-8.72%) |
Oct 27, 2020 | 4.481 | 4.490 | 4.087 | 4.096 | 352,151 | -0.38(-8.59%) |
Oct 26, 2020 | 4.243 | 4.481 | 4.169 | 4.481 | 388,522 | +0.19(+4.49%) |
Oct 23, 2020 | 4.087 | 4.408 | 3.986 | 4.289 | 461,611 | +0.33(+8.33%) |
Oct 22, 2020 | 3.867 | 3.977 | 3.821 | 3.959 | 133,382 | +0.11(+2.86%) |
Oct 21, 2020 | 3.757 | 4.023 | 3.757 | 3.849 | 203,800 | +0.07(+1.94%) |
Oct 20, 2020 | 3.711 | 3.821 | 3.647 | 3.775 | 240,330 | +0.08(+2.23%) |
Oct 19, 2020 | 3.775 | 3.858 | 3.684 | 3.693 | 218,389 | -0.07(-1.95%) |
Oct 16, 2020 | 3.849 | 3.864 | 3.665 | 3.766 | 224,912 | -0.05(-1.44%) |
Oct 15, 2020 | 3.867 | 4.015 | 3.775 | 3.821 | 326,940 | +0.00(+0.00%) |
Oct 14, 2020 | 3.959 | 3.977 | 3.785 | 3.821 | 183,471 | -0.10(-2.57%) |
Oct 13, 2020 | 3.968 | 3.968 | 3.757 | 3.922 | 304,601 | -0.07(-1.83%) |
Oct 12, 2020 | 4.014 | 4.169 | 3.940 | 3.995 | 317,268 | +0.05(+1.40%) |
Oct 09, 2020 | 4.069 | 4.124 | 3.840 | 3.940 | 208,325 | -0.02(-0.46%) |
Oct 08, 2020 | 3.812 | 3.968 | 3.730 | 3.959 | 188,342 | +0.18(+4.85%) |
Oct 07, 2020 | 3.867 | 3.904 | 3.684 | 3.775 | 324,330 | -0.06(-1.67%) |
Oct 06, 2020 | 4.059 | 4.197 | 3.821 | 3.840 | 248,326 | -0.16(-4.12%) |
Oct 05, 2020 | 4.114 | 4.197 | 3.968 | 4.004 | 150,860 | -0.01(-0.23%) |
Oct 02, 2020 | 3.720 | 4.059 | 3.711 | 4.014 | 315,707 | +0.24(+6.31%) |
Oct 01, 2020 | 4.050 | 4.078 | 3.711 | 3.775 | 370,843 | -0.28(-7.00%) |
Sep 30, 2020 | 4.114 | 4.344 | 4.014 | 4.059 | 437,512 | -0.08(-1.99%) |
Sep 29, 2020 | 4.261 | 4.316 | 3.986 | 4.142 | 569,297 | -0.15(-3.42%) |
Sep 28, 2020 | 4.078 | 4.344 | 3.931 | 4.289 | 398,187 | +0.27(+6.85%) |
Sep 25, 2020 | 4.289 | 4.371 | 3.986 | 4.014 | 412,612 | -0.34(-7.79%) |
Sep 24, 2020 | 4.417 | 4.499 | 4.197 | 4.353 | 243,994 | +0.01(+0.21%) |
Sep 23, 2020 | 4.783 | 4.930 | 4.279 | 4.344 | 354,960 | -0.43(-9.02%) |
Sep 22, 2020 | 4.838 | 4.902 | 4.692 | 4.774 | 236,901 | -0.05(-1.14%) |
Sep 21, 2020 | 5.058 | 5.104 | 4.582 | 4.829 | 410,805 | -0.44(-8.35%) |
Sep 18, 2020 | 4.875 | 5.507 | 4.857 | 5.269 | 1,048,174 | +0.47(+9.73%) |
Sep 17, 2020 | 4.893 | 5.104 | 4.756 | 4.802 | 298,239 | -0.14(-2.78%) |
Sep 16, 2020 | 4.710 | 4.948 | 4.646 | 4.939 | 279,129 | +0.26(+5.48%) |
Sep 15, 2020 | 4.453 | 4.756 | 4.334 | 4.683 | 287,243 | +0.27(+6.24%) |
Sep 14, 2020 | 4.234 | 4.463 | 4.087 | 4.408 | 288,273 | +0.20(+4.79%) |
Sep 11, 2020 | 4.289 | 4.316 | 4.096 | 4.206 | 289,953 | -0.08(-1.92%) |
Sep 10, 2020 | 4.142 | 4.495 | 4.032 | 4.289 | 783,939 | +0.16(+4.00%) |
Sep 09, 2020 | 4.050 | 4.188 | 3.849 | 4.124 | 707,387 | +0.13(+3.21%) |
Sep 08, 2020 | 4.215 | 4.215 | 3.849 | 3.995 | 790,537 | -0.27(-6.44%) |
Sep 04, 2020 | 4.609 | 4.628 | 4.078 | 4.270 | 664,589 | -0.25(-5.48%) |
Sep 03, 2020 | 4.563 | 4.701 | 4.444 | 4.518 | 365,090 | -0.05(-1.00%) |
Sep 02, 2020 | 4.692 | 4.692 | 4.371 | 4.563 | 508,421 | -0.14(-2.92%) |
Sep 01, 2020 | 4.765 | 4.848 | 4.545 | 4.701 | 461,327 | -0.04(-0.77%) |
Aug 31, 2020 | 4.902 | 4.976 | 4.710 | 4.738 | 322,371 | -0.19(-3.90%) |
Aug 28, 2020 | 4.948 | 5.132 | 4.655 | 4.930 | 358,812 | +0.06(+1.32%) |
Aug 27, 2020 | 4.728 | 4.916 | 4.665 | 4.866 | 345,655 | +0.17(+3.71%) |
Aug 26, 2020 | 4.600 | 4.765 | 4.563 | 4.692 | 201,432 | +0.06(+1.39%) |
Aug 25, 2020 | 4.728 | 4.848 | 4.518 | 4.628 | 301,483 | +0.00(+0.00%) |
Aug 24, 2020 | 4.637 | 4.692 | 4.490 | 4.628 | 545,929 | +0.03(+0.60%) |
Aug 21, 2020 | 4.609 | 4.699 | 4.545 | 4.600 | 366,124 | -0.06(-1.38%) |
Aug 20, 2020 | 4.673 | 4.747 | 4.508 | 4.664 | 351,021 | -0.05(-1.17%) |
Aug 19, 2020 | 5.022 | 5.022 | 4.673 | 4.719 | 303,690 | -0.29(-5.85%) |
Aug 18, 2020 | 5.232 | 5.232 | 4.912 | 5.012 | 280,930 | -0.16(-3.19%) |
Aug 17, 2020 | 5.067 | 5.196 | 5.038 | 5.177 | 218,751 | +0.09(+1.80%) |
Aug 14, 2020 | 4.921 | 5.168 | 4.848 | 5.086 | 255,795 | +0.20(+4.13%) |
Aug 13, 2020 | 5.031 | 5.141 | 4.875 | 4.884 | 205,791 | -0.17(-3.44%) |
Aug 12, 2020 | 5.251 | 5.260 | 4.908 | 5.058 | 253,069 | -0.08(-1.60%) |
Aug 11, 2020 | 5.113 | 5.452 | 5.086 | 5.141 | 416,111 | +0.00(+0.00%) |
Aug 10, 2020 | 4.802 | 5.205 | 4.628 | 5.141 | 395,588 | +0.39(+8.30%) |
Aug 07, 2020 | 4.747 | 4.793 | 4.490 | 4.747 | 324,873 | +0.19(+4.23%) |
Aug 06, 2020 | 4.683 | 4.724 | 4.495 | 4.554 | 491,126 | -0.14(-2.93%) |
Aug 05, 2020 | 5.177 | 5.242 | 4.673 | 4.692 | 450,268 | -0.37(-7.25%) |
Aug 04, 2020 | 5.232 | 5.388 | 5.022 | 5.058 | 380,402 | -0.26(-4.83%) |