Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.630 | 4.740 | 4.410 | 4.560 | 271,000 | -0.04(-0.87%) |
Oct 29, 2020 | 4.330 | 4.680 | 4.230 | 4.600 | 249,690 | +0.27(+6.24%) |
Oct 28, 2020 | 4.150 | 4.450 | 4.130 | 4.330 | 258,363 | +0.04(+0.93%) |
Oct 27, 2020 | 4.280 | 4.330 | 4.160 | 4.290 | 86,491 | -0.04(-0.92%) |
Oct 26, 2020 | 4.500 | 4.540 | 4.100 | 4.330 | 368,050 | -0.22(-4.84%) |
Oct 23, 2020 | 4.450 | 4.680 | 4.280 | 4.550 | 264,100 | +0.25(+5.81%) |
Oct 22, 2020 | 4.260 | 4.470 | 4.250 | 4.300 | 222,441 | +0.11(+2.63%) |
Oct 21, 2020 | 4.160 | 4.540 | 4.060 | 4.190 | 457,176 | -0.04(-0.95%) |
Oct 20, 2020 | 4.490 | 4.500 | 4.230 | 4.230 | 579,259 | -0.05(-1.17%) |
Oct 19, 2020 | 4.160 | 4.470 | 4.130 | 4.280 | 444,978 | +0.01(+0.23%) |
Oct 16, 2020 | 4.180 | 4.380 | 4.030 | 4.270 | 391,000 | +0.02(+0.47%) |
Oct 15, 2020 | 4.100 | 4.430 | 4.000 | 4.250 | 505,085 | +0.13(+3.16%) |
Oct 14, 2020 | 4.300 | 4.300 | 3.930 | 4.120 | 769,564 | -0.27(-6.15%) |
Oct 13, 2020 | 4.560 | 4.890 | 4.300 | 4.390 | 880,937 | -0.30(-6.40%) |
Oct 12, 2020 | 3.980 | 5.910 | 3.970 | 4.690 | 14,569,694 | +0.71(+17.84%) |
Oct 09, 2020 | 3.980 | 4.040 | 3.860 | 3.980 | 36,600 | +0.03(+0.76%) |
Oct 08, 2020 | 3.930 | 4.000 | 3.850 | 3.950 | 64,549 | +0.04(+1.02%) |
Oct 07, 2020 | 3.860 | 3.990 | 3.830 | 3.910 | 37,118 | +0.07(+1.82%) |
Oct 06, 2020 | 3.860 | 4.000 | 3.820 | 3.840 | 38,726 | -0.05(-1.29%) |
Oct 05, 2020 | 4.000 | 4.160 | 3.720 | 3.890 | 127,069 | -0.07(-1.77%) |
Oct 02, 2020 | 3.840 | 3.960 | 3.796 | 3.960 | 65,500 | +0.07(+1.80%) |
Oct 01, 2020 | 3.830 | 3.960 | 3.790 | 3.890 | 107,387 | +0.09(+2.37%) |
Sep 30, 2020 | 3.850 | 4.090 | 3.800 | 3.800 | 53,334 | -0.05(-1.30%) |
Sep 29, 2020 | 3.820 | 3.950 | 3.700 | 3.850 | 44,986 | +0.03(+0.79%) |
Sep 28, 2020 | 3.820 | 3.870 | 3.630 | 3.820 | 127,065 | +0.00(+0.00%) |
Sep 25, 2020 | 3.730 | 3.930 | 3.730 | 3.820 | 42,300 | +0.06(+1.60%) |
Sep 24, 2020 | 3.800 | 3.910 | 3.700 | 3.760 | 63,502 | -0.07(-1.83%) |
Sep 23, 2020 | 4.120 | 4.140 | 3.800 | 3.830 | 83,711 | -0.26(-6.36%) |
Sep 22, 2020 | 3.990 | 4.190 | 3.900 | 4.090 | 64,508 | +0.18(+4.60%) |
Sep 21, 2020 | 4.050 | 4.100 | 3.810 | 3.910 | 86,791 | -0.18(-4.40%) |
Sep 18, 2020 | 4.270 | 4.270 | 4.060 | 4.090 | 66,100 | -0.13(-3.08%) |
Sep 17, 2020 | 4.220 | 4.280 | 4.104 | 4.220 | 62,415 | -0.06(-1.40%) |
Sep 16, 2020 | 4.070 | 4.330 | 4.000 | 4.280 | 120,262 | +0.17(+4.14%) |
Sep 15, 2020 | 4.290 | 4.370 | 4.060 | 4.110 | 382,020 | -0.07(-1.67%) |
Sep 14, 2020 | 4.130 | 4.200 | 4.050 | 4.180 | 87,171 | +0.06(+1.46%) |
Sep 11, 2020 | 4.120 | 4.250 | 4.030 | 4.120 | 99,500 | +0.00(+0.00%) |
Sep 10, 2020 | 4.250 | 4.370 | 4.010 | 4.120 | 367,435 | -0.15(-3.51%) |
Sep 09, 2020 | 4.200 | 4.380 | 4.119 | 4.270 | 353,946 | +0.13(+3.14%) |
Sep 08, 2020 | 3.900 | 4.230 | 3.820 | 4.140 | 294,659 | +0.12(+2.99%) |
Sep 04, 2020 | 3.850 | 4.203 | 3.800 | 4.020 | 535,500 | +0.12(+3.08%) |
Sep 03, 2020 | 3.940 | 4.010 | 3.700 | 3.900 | 223,331 | -0.11(-2.74%) |
Sep 02, 2020 | 3.900 | 4.070 | 3.720 | 4.010 | 324,956 | +0.11(+2.82%) |
Sep 01, 2020 | 3.870 | 4.090 | 3.500 | 3.900 | 582,137 | -0.06(-1.52%) |
Aug 31, 2020 | 4.200 | 4.240 | 3.900 | 3.960 | 260,045 | -0.28(-6.60%) |
Aug 28, 2020 | 4.160 | 4.330 | 4.160 | 4.240 | 109,700 | +0.17(+4.18%) |
Aug 27, 2020 | 4.600 | 4.620 | 4.050 | 4.070 | 407,703 | -0.55(-11.90%) |
Aug 26, 2020 | 4.720 | 5.210 | 4.560 | 4.620 | 824,207 | -0.17(-3.55%) |
Aug 25, 2020 | 4.770 | 4.870 | 4.600 | 4.790 | 203,616 | +0.02(+0.42%) |
Aug 24, 2020 | 4.750 | 4.780 | 4.620 | 4.770 | 202,970 | +0.11(+2.36%) |
Aug 21, 2020 | 4.670 | 4.850 | 4.600 | 4.660 | 153,200 | -0.10(-2.10%) |
Aug 20, 2020 | 4.690 | 4.860 | 4.560 | 4.760 | 286,856 | -0.16(-3.25%) |
Aug 19, 2020 | 5.090 | 5.230 | 4.860 | 4.920 | 412,632 | -0.23(-4.47%) |
Aug 18, 2020 | 5.250 | 5.290 | 5.110 | 5.150 | 261,765 | -0.11(-2.09%) |
Aug 17, 2020 | 5.250 | 5.400 | 5.200 | 5.260 | 360,264 | +0.06(+1.15%) |
Aug 14, 2020 | 5.180 | 5.250 | 4.950 | 5.200 | 351,300 | +0.05(+0.97%) |
Aug 13, 2020 | 4.860 | 5.320 | 4.810 | 5.150 | 531,762 | +0.24(+4.89%) |
Aug 12, 2020 | 4.940 | 5.020 | 4.840 | 4.910 | 137,275 | +0.00(+0.00%) |
Aug 11, 2020 | 5.150 | 5.170 | 4.880 | 4.910 | 273,713 | -0.23(-4.47%) |
Aug 10, 2020 | 5.270 | 5.270 | 5.080 | 5.140 | 180,066 | -0.06(-1.15%) |
Aug 07, 2020 | 5.130 | 5.250 | 5.020 | 5.200 | 386,100 | +0.07(+1.36%) |
Aug 06, 2020 | 5.220 | 5.280 | 5.040 | 5.130 | 207,646 | -0.10(-1.91%) |
Aug 05, 2020 | 5.320 | 5.420 | 5.210 | 5.230 | 408,069 | -0.06(-1.13%) |
Aug 04, 2020 | 5.540 | 5.660 | 5.250 | 5.290 | 406,054 | -0.27(-4.86%) |