Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.572 | 3.628 | 3.470 | 3.526 | 317,429 | -0.07(-1.81%) |
Oct 29, 2020 | 3.768 | 3.851 | 3.582 | 3.591 | 414,815 | -0.20(-5.39%) |
Oct 28, 2020 | 4.065 | 4.121 | 3.730 | 3.796 | 452,218 | -0.36(-8.72%) |
Oct 27, 2020 | 4.549 | 4.558 | 4.149 | 4.158 | 346,878 | -0.39(-8.59%) |
Oct 26, 2020 | 4.307 | 4.549 | 4.233 | 4.549 | 382,704 | +0.20(+4.49%) |
Oct 23, 2020 | 4.149 | 4.475 | 4.047 | 4.354 | 454,698 | +0.33(+8.33%) |
Oct 22, 2020 | 3.926 | 4.037 | 3.879 | 4.019 | 131,385 | +0.11(+2.86%) |
Oct 21, 2020 | 3.814 | 4.084 | 3.814 | 3.907 | 200,748 | +0.07(+1.94%) |
Oct 20, 2020 | 3.768 | 3.879 | 3.703 | 3.833 | 236,731 | +0.08(+2.23%) |
Oct 19, 2020 | 3.833 | 3.917 | 3.740 | 3.749 | 215,118 | -0.07(-1.95%) |
Oct 16, 2020 | 3.907 | 3.923 | 3.721 | 3.823 | 221,544 | -0.06(-1.44%) |
Oct 15, 2020 | 3.926 | 4.076 | 3.833 | 3.879 | 322,044 | +0.00(+0.00%) |
Oct 14, 2020 | 4.019 | 4.037 | 3.842 | 3.879 | 180,723 | -0.10(-2.57%) |
Oct 13, 2020 | 4.028 | 4.028 | 3.814 | 3.982 | 300,039 | -0.07(-1.83%) |
Oct 12, 2020 | 4.075 | 4.233 | 4.000 | 4.056 | 312,517 | +0.06(+1.40%) |
Oct 09, 2020 | 4.130 | 4.186 | 3.898 | 4.000 | 205,205 | -0.02(-0.46%) |
Oct 08, 2020 | 3.870 | 4.028 | 3.786 | 4.019 | 185,522 | +0.19(+4.85%) |
Oct 07, 2020 | 3.926 | 3.963 | 3.740 | 3.833 | 319,473 | -0.07(-1.67%) |
Oct 06, 2020 | 4.121 | 4.261 | 3.879 | 3.898 | 244,607 | -0.17(-4.12%) |
Oct 05, 2020 | 4.177 | 4.261 | 4.028 | 4.065 | 148,601 | -0.01(-0.23%) |
Oct 02, 2020 | 3.777 | 4.121 | 3.768 | 4.075 | 310,979 | +0.24(+6.31%) |
Oct 01, 2020 | 4.112 | 4.140 | 3.768 | 3.833 | 365,289 | -0.29(-7.00%) |
Sep 30, 2020 | 4.177 | 4.410 | 4.075 | 4.121 | 430,960 | -0.08(-1.99%) |
Sep 29, 2020 | 4.326 | 4.382 | 4.047 | 4.205 | 560,772 | -0.15(-3.42%) |
Sep 28, 2020 | 4.140 | 4.410 | 3.991 | 4.354 | 392,224 | +0.28(+6.85%) |
Sep 25, 2020 | 4.354 | 4.437 | 4.047 | 4.075 | 406,433 | -0.34(-7.79%) |
Sep 24, 2020 | 4.484 | 4.568 | 4.261 | 4.419 | 240,341 | +0.01(+0.21%) |
Sep 23, 2020 | 4.856 | 5.005 | 4.344 | 4.410 | 349,645 | -0.44(-9.02%) |
Sep 22, 2020 | 4.912 | 4.977 | 4.763 | 4.847 | 233,353 | -0.06(-1.14%) |
Sep 21, 2020 | 5.135 | 5.182 | 4.651 | 4.903 | 404,653 | -0.45(-8.35%) |
Sep 18, 2020 | 4.949 | 5.591 | 4.931 | 5.349 | 1,032,477 | +0.47(+9.73%) |
Sep 17, 2020 | 4.968 | 5.182 | 4.828 | 4.875 | 293,772 | -0.14(-2.78%) |
Sep 16, 2020 | 4.782 | 5.024 | 4.717 | 5.014 | 274,949 | +0.26(+5.48%) |
Sep 15, 2020 | 4.521 | 4.828 | 4.400 | 4.754 | 282,941 | +0.28(+6.24%) |
Sep 14, 2020 | 4.298 | 4.530 | 4.149 | 4.475 | 283,956 | +0.20(+4.79%) |
Sep 11, 2020 | 4.354 | 4.382 | 4.158 | 4.270 | 285,610 | -0.08(-1.92%) |
Sep 10, 2020 | 4.205 | 4.563 | 4.093 | 4.354 | 772,199 | +0.17(+4.00%) |
Sep 09, 2020 | 4.112 | 4.251 | 3.907 | 4.186 | 696,794 | +0.13(+3.21%) |
Sep 08, 2020 | 4.279 | 4.279 | 3.907 | 4.056 | 778,698 | -0.28(-6.44%) |
Sep 04, 2020 | 4.679 | 4.698 | 4.140 | 4.335 | 654,637 | -0.25(-5.48%) |
Sep 03, 2020 | 4.633 | 4.772 | 4.512 | 4.586 | 359,623 | -0.05(-1.00%) |
Sep 02, 2020 | 4.763 | 4.763 | 4.437 | 4.633 | 500,808 | -0.14(-2.92%) |
Sep 01, 2020 | 4.837 | 4.921 | 4.614 | 4.772 | 454,419 | -0.04(-0.77%) |
Aug 31, 2020 | 4.977 | 5.051 | 4.782 | 4.810 | 317,544 | -0.20(-3.90%) |
Aug 28, 2020 | 5.024 | 5.210 | 4.726 | 5.005 | 353,439 | +0.07(+1.32%) |
Aug 27, 2020 | 4.800 | 4.991 | 4.736 | 4.940 | 340,479 | +0.18(+3.71%) |
Aug 26, 2020 | 4.670 | 4.837 | 4.633 | 4.763 | 198,416 | +0.07(+1.39%) |
Aug 25, 2020 | 4.800 | 4.921 | 4.586 | 4.698 | 296,968 | +0.00(+0.00%) |
Aug 24, 2020 | 4.707 | 4.763 | 4.558 | 4.698 | 537,753 | +0.03(+0.60%) |
Aug 21, 2020 | 4.679 | 4.771 | 4.614 | 4.670 | 360,641 | -0.07(-1.38%) |
Aug 20, 2020 | 4.744 | 4.819 | 4.577 | 4.735 | 345,764 | -0.06(-1.17%) |
Aug 19, 2020 | 5.098 | 5.098 | 4.744 | 4.791 | 299,142 | -0.30(-5.85%) |
Aug 18, 2020 | 5.312 | 5.312 | 4.986 | 5.089 | 276,723 | -0.17(-3.19%) |
Aug 17, 2020 | 5.144 | 5.275 | 5.114 | 5.256 | 215,475 | +0.09(+1.80%) |
Aug 14, 2020 | 4.996 | 5.247 | 4.921 | 5.163 | 251,965 | +0.20(+4.13%) |
Aug 13, 2020 | 5.107 | 5.219 | 4.949 | 4.958 | 202,709 | -0.18(-3.44%) |
Aug 12, 2020 | 5.331 | 5.340 | 4.983 | 5.135 | 249,280 | -0.08(-1.60%) |
Aug 11, 2020 | 5.191 | 5.535 | 5.163 | 5.219 | 409,880 | +0.00(+0.00%) |
Aug 10, 2020 | 4.875 | 5.284 | 4.698 | 5.219 | 389,664 | +0.40(+8.30%) |
Aug 07, 2020 | 4.819 | 4.865 | 4.558 | 4.819 | 320,008 | +0.20(+4.23%) |
Aug 06, 2020 | 4.754 | 4.796 | 4.563 | 4.624 | 483,771 | -0.14(-2.93%) |
Aug 05, 2020 | 5.256 | 5.321 | 4.744 | 4.763 | 443,525 | -0.37(-7.25%) |
Aug 04, 2020 | 5.312 | 5.470 | 5.098 | 5.135 | 374,706 | -0.26(-4.83%) |