Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.498 | 4.729 | 4.474 | 4.721 | 1,469,100 | +0.23(+5.14%) |
Oct 29, 2020 | 4.458 | 4.498 | 4.283 | 4.490 | 2,139,955 | -0.03(-0.70%) |
Oct 28, 2020 | 4.394 | 4.553 | 4.394 | 4.522 | 2,172,376 | -0.02(-0.35%) |
Oct 27, 2020 | 4.522 | 4.561 | 4.414 | 4.538 | 1,880,455 | +0.01(+0.18%) |
Oct 26, 2020 | 4.625 | 4.664 | 4.450 | 4.530 | 2,828,278 | -0.24(-5.01%) |
Oct 23, 2020 | 4.888 | 4.952 | 4.721 | 4.768 | 2,476,179 | -0.11(-2.28%) |
Oct 22, 2020 | 4.665 | 4.920 | 4.633 | 4.880 | 1,535,032 | +0.22(+4.79%) |
Oct 21, 2020 | 4.601 | 4.737 | 4.569 | 4.657 | 1,587,568 | +0.02(+0.52%) |
Oct 20, 2020 | 4.585 | 4.745 | 4.577 | 4.633 | 652,667 | +0.08(+1.75%) |
Oct 19, 2020 | 4.601 | 4.713 | 4.506 | 4.553 | 759,680 | -0.01(-0.17%) |
Oct 16, 2020 | 4.617 | 4.816 | 4.538 | 4.561 | 884,852 | -0.10(-2.05%) |
Oct 15, 2020 | 4.530 | 4.681 | 4.474 | 4.657 | 582,193 | +0.06(+1.39%) |
Oct 14, 2020 | 4.577 | 4.745 | 4.577 | 4.593 | 589,048 | +0.02(+0.52%) |
Oct 13, 2020 | 4.601 | 4.697 | 4.553 | 4.569 | 710,621 | -0.08(-1.71%) |
Oct 12, 2020 | 4.633 | 4.697 | 4.538 | 4.649 | 878,856 | +0.02(+0.34%) |
Oct 09, 2020 | 4.760 | 4.768 | 4.609 | 4.633 | 741,019 | -0.06(-1.36%) |
Oct 08, 2020 | 4.593 | 4.721 | 4.546 | 4.697 | 731,734 | +0.18(+4.06%) |
Oct 07, 2020 | 4.474 | 4.553 | 4.354 | 4.514 | 1,164,427 | +0.08(+1.80%) |
Oct 06, 2020 | 4.617 | 4.649 | 4.426 | 4.434 | 1,313,040 | -0.08(-1.76%) |
Oct 05, 2020 | 4.514 | 4.601 | 4.446 | 4.514 | 605,714 | +0.09(+1.98%) |
Oct 02, 2020 | 4.203 | 4.474 | 4.163 | 4.426 | 1,098,905 | +0.10(+2.21%) |
Oct 01, 2020 | 4.203 | 4.347 | 4.191 | 4.331 | 1,211,801 | +0.05(+1.12%) |
Sep 30, 2020 | 4.482 | 4.585 | 4.235 | 4.283 | 1,475,356 | -0.18(-4.10%) |
Sep 29, 2020 | 4.490 | 4.506 | 4.319 | 4.466 | 1,351,785 | -0.05(-1.06%) |
Sep 28, 2020 | 4.402 | 4.569 | 4.386 | 4.514 | 1,515,131 | +0.21(+4.81%) |
Sep 25, 2020 | 4.235 | 4.378 | 4.203 | 4.307 | 1,022,026 | +0.02(+0.56%) |
Sep 24, 2020 | 4.171 | 4.382 | 4.100 | 4.283 | 994,383 | +0.10(+2.28%) |
Sep 23, 2020 | 4.450 | 4.522 | 4.187 | 4.187 | 1,208,708 | -0.26(-5.90%) |
Sep 22, 2020 | 4.569 | 4.633 | 4.402 | 4.450 | 1,260,324 | -0.10(-2.27%) |
Sep 21, 2020 | 4.601 | 4.637 | 4.362 | 4.553 | 1,404,886 | -0.18(-3.87%) |
Sep 18, 2020 | 4.832 | 4.904 | 4.697 | 4.737 | 2,992,594 | -0.05(-1.00%) |
Sep 17, 2020 | 4.753 | 4.832 | 4.673 | 4.784 | 1,053,408 | -0.05(-0.99%) |
Sep 16, 2020 | 4.705 | 4.880 | 4.641 | 4.832 | 1,007,600 | +0.20(+4.30%) |
Sep 15, 2020 | 4.641 | 4.673 | 4.585 | 4.633 | 719,256 | +0.02(+0.52%) |
Sep 14, 2020 | 4.530 | 4.649 | 4.434 | 4.609 | 1,183,805 | +0.07(+1.58%) |
Sep 11, 2020 | 4.585 | 4.609 | 4.442 | 4.538 | 824,555 | -0.02(-0.52%) |
Sep 10, 2020 | 4.824 | 4.824 | 4.561 | 4.561 | 1,051,449 | -0.25(-5.29%) |
Sep 09, 2020 | 4.824 | 4.856 | 4.689 | 4.816 | 975,712 | +0.06(+1.17%) |
Sep 08, 2020 | 4.896 | 4.896 | 4.657 | 4.760 | 1,399,455 | -0.17(-3.39%) |
Sep 04, 2020 | 5.039 | 5.039 | 4.792 | 4.928 | 1,789,175 | -0.02(-0.48%) |
Sep 03, 2020 | 5.174 | 5.250 | 4.944 | 4.952 | 1,844,322 | -0.24(-4.60%) |
Sep 02, 2020 | 5.342 | 5.369 | 5.139 | 5.190 | 876,334 | -0.19(-3.55%) |
Sep 01, 2020 | 5.182 | 5.397 | 5.103 | 5.381 | 973,239 | +0.16(+3.05%) |
Aug 31, 2020 | 5.310 | 5.310 | 5.182 | 5.222 | 1,554,338 | -0.09(-1.65%) |
Aug 28, 2020 | 5.254 | 5.373 | 5.170 | 5.310 | 1,249,018 | +0.08(+1.52%) |
Aug 27, 2020 | 5.238 | 5.274 | 5.087 | 5.230 | 1,358,300 | -0.02(-0.45%) |
Aug 26, 2020 | 5.445 | 5.493 | 5.234 | 5.254 | 867,142 | -0.22(-4.07%) |
Aug 25, 2020 | 5.652 | 5.692 | 5.421 | 5.477 | 602,085 | -0.11(-1.99%) |
Aug 24, 2020 | 5.405 | 5.612 | 5.373 | 5.588 | 879,912 | +0.25(+4.78%) |
Aug 21, 2020 | 5.469 | 5.469 | 5.250 | 5.334 | 968,639 | -0.18(-3.18%) |
Aug 20, 2020 | 5.533 | 5.564 | 5.469 | 5.509 | 774,054 | -0.12(-2.12%) |
Aug 19, 2020 | 5.580 | 5.716 | 5.553 | 5.628 | 804,169 | +0.06(+1.00%) |
Aug 18, 2020 | 5.660 | 5.708 | 5.549 | 5.572 | 599,358 | -0.13(-2.23%) |
Aug 17, 2020 | 5.724 | 5.767 | 5.660 | 5.700 | 478,779 | -0.02(-0.28%) |
Aug 14, 2020 | 5.724 | 5.752 | 5.640 | 5.716 | 769,409 | +0.00(+0.00%) |
Aug 13, 2020 | 5.843 | 5.855 | 5.660 | 5.716 | 742,237 | -0.18(-3.10%) |
Aug 12, 2020 | 5.970 | 6.002 | 5.811 | 5.899 | 680,027 | +0.02(+0.27%) |
Aug 11, 2020 | 6.050 | 6.122 | 5.867 | 5.883 | 1,079,812 | -0.10(-1.60%) |
Aug 10, 2020 | 5.819 | 6.066 | 5.803 | 5.978 | 916,131 | +0.20(+3.44%) |
Aug 07, 2020 | 5.628 | 5.795 | 5.580 | 5.779 | 795,663 | +0.16(+2.76%) |
Aug 06, 2020 | 5.765 | 5.765 | 5.616 | 5.624 | 646,271 | -0.14(-2.44%) |
Aug 05, 2020 | 5.624 | 5.804 | 5.601 | 5.765 | 1,030,171 | +0.23(+4.08%) |
Aug 04, 2020 | 5.382 | 5.554 | 5.359 | 5.538 | 950,638 | +0.14(+2.60%) |