Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.039 | 4.142 | 3.936 | 4.007 | 357,708 | -0.01(-0.16%) |
Oct 29, 2020 | 3.936 | 4.052 | 3.930 | 4.013 | 754,737 | +0.06(+1.63%) |
Oct 28, 2020 | 4.277 | 4.277 | 3.936 | 3.949 | 785,766 | -0.43(-9.82%) |
Oct 27, 2020 | 4.399 | 4.456 | 4.373 | 4.379 | 533,995 | -0.04(-0.94%) |
Oct 26, 2020 | 4.444 | 4.450 | 4.296 | 4.421 | 413,747 | -0.03(-0.65%) |
Oct 23, 2020 | 4.456 | 4.495 | 4.367 | 4.450 | 533,992 | +0.01(+0.14%) |
Oct 22, 2020 | 4.431 | 4.540 | 4.424 | 4.444 | 1,152,986 | +0.04(+0.87%) |
Oct 21, 2020 | 4.566 | 4.611 | 4.405 | 4.405 | 581,237 | -0.12(-2.56%) |
Oct 20, 2020 | 4.418 | 4.546 | 4.386 | 4.521 | 333,297 | +0.12(+2.77%) |
Oct 19, 2020 | 4.341 | 4.424 | 4.232 | 4.399 | 531,225 | +0.10(+2.24%) |
Oct 16, 2020 | 4.418 | 4.418 | 4.270 | 4.302 | 395,550 | -0.12(-2.62%) |
Oct 15, 2020 | 4.328 | 4.450 | 4.290 | 4.418 | 290,816 | +0.03(+0.73%) |
Oct 14, 2020 | 4.392 | 4.482 | 4.328 | 4.386 | 437,397 | +0.06(+1.49%) |
Oct 13, 2020 | 4.527 | 4.546 | 4.322 | 4.322 | 586,898 | -0.23(-5.08%) |
Oct 12, 2020 | 4.559 | 4.578 | 4.450 | 4.553 | 414,544 | -0.03(-0.56%) |
Oct 09, 2020 | 4.745 | 4.797 | 4.572 | 4.578 | 663,403 | -0.20(-4.17%) |
Oct 08, 2020 | 4.656 | 4.797 | 4.623 | 4.778 | 710,096 | +0.17(+3.62%) |
Oct 07, 2020 | 4.758 | 4.816 | 4.566 | 4.611 | 597,857 | -0.15(-3.23%) |
Oct 06, 2020 | 4.964 | 5.034 | 4.707 | 4.765 | 969,504 | -0.17(-3.51%) |
Oct 05, 2020 | 4.765 | 5.034 | 4.752 | 4.938 | 1,098,944 | +0.21(+4.34%) |
Oct 02, 2020 | 4.540 | 4.739 | 4.495 | 4.733 | 978,597 | +0.17(+3.66%) |
Oct 01, 2020 | 4.495 | 4.591 | 4.405 | 4.566 | 835,602 | +0.14(+3.19%) |
Sep 30, 2020 | 4.367 | 4.501 | 4.367 | 4.424 | 500,649 | +0.10(+2.23%) |
Sep 29, 2020 | 4.341 | 4.495 | 4.322 | 4.328 | 535,232 | -0.06(-1.46%) |
Sep 28, 2020 | 4.469 | 4.482 | 4.341 | 4.392 | 425,739 | +0.00(+0.00%) |
Sep 25, 2020 | 4.360 | 4.514 | 4.302 | 4.392 | 488,987 | +0.00(+0.00%) |
Sep 24, 2020 | 4.264 | 4.456 | 4.180 | 4.392 | 771,346 | +0.17(+3.95%) |
Sep 23, 2020 | 4.277 | 4.405 | 4.219 | 4.225 | 513,709 | +0.04(+0.92%) |
Sep 22, 2020 | 4.309 | 4.386 | 4.174 | 4.187 | 461,102 | -0.01(-0.31%) |
Sep 21, 2020 | 4.418 | 4.463 | 4.168 | 4.200 | 583,162 | -0.37(-8.02%) |
Sep 18, 2020 | 4.482 | 4.636 | 4.444 | 4.566 | 671,501 | +0.09(+1.94%) |
Sep 17, 2020 | 4.405 | 4.495 | 4.399 | 4.479 | 315,876 | +0.04(+0.79%) |
Sep 16, 2020 | 4.296 | 4.450 | 4.257 | 4.444 | 321,188 | +0.15(+3.44%) |
Sep 15, 2020 | 4.386 | 4.386 | 4.296 | 4.296 | 230,295 | -0.04(-1.04%) |
Sep 14, 2020 | 4.309 | 4.379 | 4.270 | 4.341 | 354,462 | +0.08(+1.81%) |
Sep 11, 2020 | 4.302 | 4.360 | 4.193 | 4.264 | 562,023 | +0.01(+0.30%) |
Sep 10, 2020 | 4.174 | 4.318 | 4.174 | 4.251 | 448,158 | +0.11(+2.64%) |
Sep 09, 2020 | 4.238 | 4.245 | 4.129 | 4.142 | 463,458 | -0.04(-1.07%) |
Sep 08, 2020 | 4.219 | 4.322 | 4.174 | 4.187 | 591,995 | -0.10(-2.40%) |
Sep 04, 2020 | 4.180 | 4.315 | 4.142 | 4.290 | 583,203 | +0.15(+3.57%) |
Sep 03, 2020 | 4.238 | 4.315 | 4.071 | 4.142 | 628,825 | -0.10(-2.35%) |
Sep 02, 2020 | 4.193 | 4.296 | 3.988 | 4.241 | 1,100,772 | -0.14(-3.22%) |
Sep 01, 2020 | 4.527 | 4.527 | 4.290 | 4.383 | 536,263 | -0.18(-3.87%) |
Aug 31, 2020 | 4.591 | 4.618 | 4.495 | 4.559 | 406,974 | -0.04(-0.98%) |
Aug 28, 2020 | 4.347 | 4.656 | 4.347 | 4.604 | 707,007 | +0.27(+6.14%) |
Aug 27, 2020 | 4.334 | 4.418 | 4.306 | 4.338 | 352,939 | -0.05(-1.10%) |
Aug 26, 2020 | 4.495 | 4.521 | 4.360 | 4.386 | 412,864 | -0.12(-2.71%) |
Aug 25, 2020 | 4.585 | 4.688 | 4.489 | 4.508 | 691,532 | +0.02(+0.43%) |
Aug 24, 2020 | 4.405 | 4.527 | 4.405 | 4.489 | 475,831 | +0.13(+3.10%) |
Aug 21, 2020 | 4.456 | 4.463 | 4.322 | 4.354 | 408,319 | -0.12(-2.73%) |
Aug 20, 2020 | 4.508 | 4.508 | 4.245 | 4.476 | 992,961 | -0.04(-0.85%) |
Aug 19, 2020 | 4.598 | 4.681 | 4.456 | 4.514 | 606,143 | -0.13(-2.77%) |
Aug 18, 2020 | 4.713 | 4.739 | 4.527 | 4.643 | 473,322 | -0.07(-1.50%) |
Aug 17, 2020 | 4.726 | 4.784 | 4.636 | 4.713 | 599,732 | +0.01(+0.14%) |
Aug 14, 2020 | 4.591 | 4.784 | 4.546 | 4.707 | 489,921 | +0.08(+1.81%) |
Aug 13, 2020 | 4.739 | 4.880 | 4.559 | 4.623 | 745,822 | -0.15(-3.23%) |
Aug 12, 2020 | 4.758 | 4.778 | 4.611 | 4.778 | 491,936 | +0.06(+1.22%) |
Aug 11, 2020 | 4.527 | 4.784 | 4.424 | 4.720 | 1,121,601 | +0.28(+6.21%) |
Aug 10, 2020 | 4.431 | 4.473 | 4.399 | 4.444 | 675,032 | +0.01(+0.14%) |
Aug 07, 2020 | 4.456 | 4.463 | 4.347 | 4.437 | 486,184 | -0.06(-1.43%) |
Aug 06, 2020 | 4.656 | 4.688 | 4.328 | 4.501 | 1,128,419 | -0.11(-2.37%) |
Aug 05, 2020 | 4.559 | 4.675 | 4.527 | 4.611 | 596,295 | +0.13(+2.87%) |
Aug 04, 2020 | 4.437 | 4.559 | 4.386 | 4.482 | 647,377 | +0.08(+1.75%) |