Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.930 | 3.930 | 3.480 | 3.690 | 39,300 | -0.33(-8.21%) |
Oct 29, 2020 | 4.110 | 4.110 | 3.870 | 4.020 | 32,728 | -0.03(-0.74%) |
Oct 28, 2020 | 4.140 | 4.320 | 3.960 | 4.050 | 46,286 | -0.27(-6.25%) |
Oct 27, 2020 | 4.080 | 4.560 | 4.080 | 4.320 | 193,676 | +0.21(+5.12%) |
Oct 26, 2020 | 4.380 | 4.380 | 4.050 | 4.109 | 27,594 | -0.24(-5.54%) |
Oct 23, 2020 | 4.415 | 4.468 | 4.320 | 4.351 | 16,000 | -0.15(-3.32%) |
Oct 22, 2020 | 4.650 | 4.650 | 4.320 | 4.500 | 58,432 | -0.03(-0.66%) |
Oct 21, 2020 | 4.470 | 4.890 | 4.410 | 4.530 | 172,425 | +0.18(+4.14%) |
Oct 20, 2020 | 4.080 | 4.440 | 4.050 | 4.350 | 270,577 | +0.30(+7.41%) |
Oct 19, 2020 | 4.170 | 4.170 | 3.995 | 4.050 | 53,572 | -0.12(-2.88%) |
Oct 16, 2020 | 4.200 | 4.228 | 4.065 | 4.170 | 17,833 | +0.03(+0.72%) |
Oct 15, 2020 | 4.290 | 4.290 | 4.050 | 4.140 | 46,833 | -0.15(-3.50%) |
Oct 14, 2020 | 4.320 | 4.380 | 4.260 | 4.290 | 23,594 | -0.03(-0.69%) |
Oct 13, 2020 | 4.380 | 4.422 | 4.230 | 4.320 | 19,755 | -0.12(-2.70%) |
Oct 12, 2020 | 4.350 | 4.560 | 4.350 | 4.440 | 38,509 | +0.06(+1.37%) |
Oct 09, 2020 | 4.230 | 4.380 | 4.140 | 4.380 | 37,066 | +0.15(+3.55%) |
Oct 08, 2020 | 4.230 | 4.320 | 4.080 | 4.230 | 57,461 | +0.00(+0.00%) |
Oct 07, 2020 | 4.260 | 4.350 | 4.080 | 4.230 | 50,133 | -0.09(-2.08%) |
Oct 06, 2020 | 4.500 | 4.500 | 4.230 | 4.320 | 18,262 | -0.03(-0.69%) |
Oct 05, 2020 | 4.470 | 4.470 | 4.230 | 4.350 | 13,572 | -0.12(-2.68%) |
Oct 02, 2020 | 4.230 | 4.470 | 4.140 | 4.470 | 31,800 | +0.06(+1.36%) |
Oct 01, 2020 | 4.410 | 4.410 | 4.140 | 4.410 | 18,209 | +0.09(+2.08%) |
Sep 30, 2020 | 4.410 | 4.470 | 4.245 | 4.320 | 37,765 | -0.09(-2.04%) |
Sep 29, 2020 | 4.500 | 4.550 | 4.350 | 4.410 | 26,828 | -0.15(-3.29%) |
Sep 28, 2020 | 4.350 | 4.590 | 4.320 | 4.560 | 23,525 | +0.21(+4.83%) |
Sep 25, 2020 | 4.620 | 4.620 | 4.289 | 4.350 | 37,333 | -0.03(-0.68%) |
Sep 24, 2020 | 4.500 | 4.530 | 4.080 | 4.380 | 33,020 | -0.15(-3.31%) |
Sep 23, 2020 | 4.560 | 4.620 | 4.410 | 4.530 | 22,482 | -0.12(-2.58%) |
Sep 22, 2020 | 4.740 | 4.800 | 4.500 | 4.650 | 27,132 | -0.09(-1.90%) |
Sep 21, 2020 | 4.710 | 4.860 | 4.530 | 4.740 | 24,117 | -0.15(-3.07%) |
Sep 18, 2020 | 4.860 | 4.950 | 4.800 | 4.890 | 13,200 | +0.12(+2.52%) |
Sep 17, 2020 | 4.740 | 4.860 | 4.710 | 4.770 | 14,267 | -0.15(-3.05%) |
Sep 16, 2020 | 4.860 | 5.010 | 4.721 | 4.920 | 53,425 | -0.03(-0.61%) |
Sep 15, 2020 | 5.220 | 5.220 | 4.650 | 4.950 | 54,375 | -0.09(-1.79%) |
Sep 14, 2020 | 5.370 | 5.370 | 5.010 | 5.040 | 42,408 | -0.30(-5.62%) |
Sep 11, 2020 | 4.800 | 5.430 | 4.800 | 5.340 | 96,066 | +0.57(+11.95%) |
Sep 10, 2020 | 4.650 | 4.800 | 4.650 | 4.770 | 17,439 | +0.12(+2.58%) |
Sep 09, 2020 | 4.740 | 4.740 | 4.560 | 4.650 | 17,892 | +0.03(+0.65%) |
Sep 08, 2020 | 4.590 | 4.680 | 4.230 | 4.620 | 50,111 | +0.09(+1.99%) |
Sep 04, 2020 | 4.620 | 4.770 | 4.050 | 4.530 | 91,166 | -0.21(-4.43%) |
Sep 03, 2020 | 4.920 | 5.100 | 4.680 | 4.740 | 62,160 | -0.15(-3.07%) |
Sep 02, 2020 | 5.130 | 5.130 | 4.830 | 4.890 | 71,760 | -0.21(-4.12%) |
Sep 01, 2020 | 5.190 | 5.400 | 4.980 | 5.100 | 163,250 | -0.09(-1.73%) |
Aug 31, 2020 | 5.490 | 5.520 | 5.040 | 5.190 | 115,264 | -0.09(-1.70%) |
Aug 28, 2020 | 5.100 | 5.400 | 5.085 | 5.280 | 47,800 | +0.15(+2.92%) |
Aug 27, 2020 | 5.400 | 5.520 | 4.890 | 5.130 | 103,785 | -0.03(-0.58%) |
Aug 26, 2020 | 5.250 | 5.520 | 5.100 | 5.160 | 92,804 | +0.03(+0.58%) |
Aug 25, 2020 | 4.950 | 5.550 | 4.800 | 5.130 | 142,853 | +0.45(+9.62%) |
Aug 24, 2020 | 4.830 | 4.950 | 4.650 | 4.680 | 83,446 | -0.12(-2.50%) |
Aug 21, 2020 | 4.860 | 4.860 | 4.680 | 4.800 | 108,800 | -0.06(-1.23%) |
Aug 20, 2020 | 4.920 | 4.920 | 4.590 | 4.860 | 134,620 | -0.09(-1.82%) |
Aug 19, 2020 | 5.160 | 5.160 | 4.800 | 4.950 | 147,192 | -0.21(-4.07%) |
Aug 18, 2020 | 5.190 | 5.340 | 5.100 | 5.160 | 81,340 | -0.12(-2.27%) |
Aug 17, 2020 | 5.640 | 5.700 | 5.010 | 5.280 | 305,304 | -0.42(-7.37%) |
Aug 14, 2020 | 5.670 | 5.940 | 5.130 | 5.700 | 405,833 | +0.06(+1.06%) |
Aug 13, 2020 | 5.790 | 6.030 | 5.640 | 5.640 | 112,328 | -0.18(-3.09%) |
Aug 12, 2020 | 6.240 | 6.330 | 5.460 | 5.820 | 346,653 | -0.51(-8.06%) |
Aug 11, 2020 | 6.570 | 6.600 | 6.120 | 6.330 | 274,835 | -0.33(-4.95%) |
Aug 10, 2020 | 7.050 | 7.050 | 6.420 | 6.660 | 223,847 | -0.21(-3.06%) |
Aug 07, 2020 | 6.930 | 7.110 | 6.540 | 6.870 | 329,266 | -0.33(-4.58%) |
Aug 06, 2020 | 6.600 | 7.260 | 6.510 | 7.200 | 1,110,844 | +0.78(+12.15%) |
Aug 05, 2020 | 6.150 | 6.810 | 6.090 | 6.420 | 720,898 | +0.27(+4.39%) |
Aug 04, 2020 | 6.090 | 6.150 | 5.970 | 6.150 | 221,352 | -0.24(-3.76%) |