Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.770 | 4.853 | 4.711 | 4.761 | 604,235 | -0.02(-0.35%) |
Oct 29, 2020 | 4.870 | 4.878 | 4.602 | 4.778 | 1,370,773 | -0.06(-1.21%) |
Oct 28, 2020 | 5.238 | 5.313 | 4.803 | 4.836 | 1,270,151 | -0.65(-11.89%) |
Oct 27, 2020 | 5.439 | 5.539 | 5.339 | 5.489 | 612,488 | +0.03(+0.61%) |
Oct 26, 2020 | 5.698 | 5.707 | 5.355 | 5.456 | 633,782 | -0.33(-5.64%) |
Oct 23, 2020 | 5.774 | 5.899 | 5.698 | 5.782 | 610,808 | +0.08(+1.32%) |
Oct 22, 2020 | 5.665 | 5.765 | 5.606 | 5.707 | 421,352 | +0.05(+0.89%) |
Oct 21, 2020 | 6.092 | 6.150 | 5.548 | 5.656 | 1,277,949 | -0.52(-8.40%) |
Oct 20, 2020 | 5.757 | 6.251 | 5.707 | 6.175 | 2,494,202 | +0.49(+8.69%) |
Oct 19, 2020 | 5.765 | 5.769 | 5.623 | 5.682 | 475,999 | +0.01(+0.15%) |
Oct 16, 2020 | 5.863 | 5.888 | 5.640 | 5.673 | 618,241 | -0.14(-2.41%) |
Oct 15, 2020 | 5.508 | 5.846 | 5.409 | 5.813 | 738,858 | +0.31(+5.70%) |
Oct 14, 2020 | 5.517 | 5.583 | 5.368 | 5.500 | 540,300 | +0.00(+0.00%) |
Oct 13, 2020 | 5.434 | 5.533 | 5.302 | 5.500 | 722,395 | +0.03(+0.60%) |
Oct 12, 2020 | 5.343 | 5.517 | 5.261 | 5.467 | 724,375 | +0.12(+2.16%) |
Oct 09, 2020 | 5.442 | 5.500 | 5.319 | 5.352 | 444,701 | -0.03(-0.61%) |
Oct 08, 2020 | 5.228 | 5.409 | 5.228 | 5.385 | 544,437 | +0.16(+3.00%) |
Oct 07, 2020 | 5.195 | 5.261 | 5.080 | 5.228 | 850,517 | +0.13(+2.59%) |
Oct 06, 2020 | 5.294 | 5.302 | 5.096 | 5.096 | 919,007 | -0.16(-3.13%) |
Oct 05, 2020 | 5.418 | 5.558 | 5.244 | 5.261 | 549,739 | -0.12(-2.15%) |
Oct 02, 2020 | 5.088 | 5.434 | 5.038 | 5.376 | 624,547 | +0.12(+2.19%) |
Oct 01, 2020 | 5.030 | 5.310 | 5.030 | 5.261 | 1,270,492 | +0.26(+5.11%) |
Sep 30, 2020 | 5.080 | 5.162 | 4.997 | 5.005 | 872,548 | -0.07(-1.46%) |
Sep 29, 2020 | 4.816 | 5.302 | 4.807 | 5.080 | 1,995,420 | +0.31(+6.39%) |
Sep 28, 2020 | 4.585 | 4.816 | 4.511 | 4.774 | 1,209,903 | +0.54(+12.87%) |
Sep 25, 2020 | 4.205 | 4.280 | 4.194 | 4.230 | 615,937 | +0.02(+0.59%) |
Sep 24, 2020 | 4.288 | 4.288 | 4.098 | 4.205 | 704,420 | -0.07(-1.73%) |
Sep 23, 2020 | 4.304 | 4.395 | 4.238 | 4.280 | 639,825 | -0.03(-0.76%) |
Sep 22, 2020 | 4.428 | 4.453 | 4.296 | 4.313 | 652,505 | -0.11(-2.43%) |
Sep 21, 2020 | 4.799 | 4.799 | 4.403 | 4.420 | 1,020,830 | -0.49(-9.92%) |
Sep 18, 2020 | 4.832 | 5.005 | 4.728 | 4.906 | 1,177,180 | +0.09(+1.88%) |
Sep 17, 2020 | 4.865 | 4.927 | 4.700 | 4.816 | 841,451 | -0.08(-1.68%) |
Sep 16, 2020 | 4.618 | 4.915 | 4.519 | 4.898 | 1,346,003 | +0.31(+6.83%) |
Sep 15, 2020 | 4.577 | 4.684 | 4.502 | 4.585 | 677,142 | +0.02(+0.36%) |
Sep 14, 2020 | 4.552 | 4.585 | 4.395 | 4.568 | 703,579 | +0.08(+1.84%) |
Sep 11, 2020 | 4.370 | 4.601 | 4.280 | 4.486 | 1,307,062 | +0.16(+3.82%) |
Sep 10, 2020 | 4.131 | 4.445 | 4.115 | 4.321 | 1,214,574 | +0.19(+4.59%) |
Sep 09, 2020 | 4.156 | 4.172 | 4.082 | 4.131 | 664,378 | +0.00(+0.00%) |
Sep 08, 2020 | 4.106 | 4.189 | 4.008 | 4.131 | 837,686 | +0.02(+0.40%) |
Sep 04, 2020 | 4.041 | 4.123 | 3.942 | 4.115 | 724,353 | +0.15(+3.74%) |
Sep 03, 2020 | 4.041 | 4.065 | 3.933 | 3.966 | 657,830 | -0.07(-1.84%) |
Sep 02, 2020 | 4.106 | 4.123 | 3.975 | 4.041 | 700,814 | -0.08(-2.00%) |
Sep 01, 2020 | 4.131 | 4.156 | 4.065 | 4.123 | 643,255 | -0.04(-0.99%) |
Aug 31, 2020 | 4.247 | 4.321 | 4.164 | 4.164 | 702,318 | -0.14(-3.26%) |
Aug 28, 2020 | 4.123 | 4.304 | 4.074 | 4.304 | 942,641 | +0.23(+5.67%) |
Aug 27, 2020 | 4.008 | 4.238 | 3.939 | 4.074 | 1,407,825 | +0.14(+3.56%) |
Aug 26, 2020 | 3.958 | 4.057 | 3.900 | 3.933 | 1,042,082 | -0.11(-2.65%) |
Aug 25, 2020 | 4.172 | 4.271 | 3.913 | 4.041 | 2,204,170 | -0.11(-2.58%) |
Aug 24, 2020 | 4.082 | 4.205 | 4.032 | 4.148 | 610,888 | +0.12(+2.86%) |
Aug 21, 2020 | 4.106 | 4.148 | 4.024 | 4.032 | 385,764 | -0.13(-3.17%) |
Aug 20, 2020 | 4.074 | 4.205 | 3.966 | 4.164 | 586,528 | +0.04(+1.00%) |
Aug 19, 2020 | 4.214 | 4.276 | 4.123 | 4.123 | 470,752 | -0.12(-2.72%) |
Aug 18, 2020 | 4.469 | 4.469 | 4.238 | 4.238 | 702,971 | -0.24(-5.34%) |
Aug 17, 2020 | 4.453 | 4.510 | 4.421 | 4.478 | 627,847 | +0.00(+0.00%) |
Aug 14, 2020 | 4.280 | 4.535 | 4.280 | 4.478 | 561,971 | +0.12(+2.65%) |
Aug 13, 2020 | 4.288 | 4.362 | 4.214 | 4.362 | 473,951 | +0.05(+1.15%) |
Aug 12, 2020 | 4.445 | 4.469 | 4.247 | 4.313 | 369,197 | -0.03(-0.76%) |
Aug 11, 2020 | 4.370 | 4.577 | 4.304 | 4.346 | 1,045,426 | +0.02(+0.57%) |
Aug 10, 2020 | 4.115 | 4.354 | 4.107 | 4.321 | 1,109,511 | +0.22(+5.43%) |
Aug 07, 2020 | 3.958 | 4.106 | 3.876 | 4.098 | 531,653 | +0.18(+4.63%) |
Aug 06, 2020 | 3.933 | 3.998 | 3.847 | 3.917 | 438,678 | +0.00(+0.00%) |
Aug 05, 2020 | 3.892 | 3.933 | 3.834 | 3.917 | 681,126 | +0.07(+1.93%) |
Aug 04, 2020 | 3.826 | 3.942 | 3.793 | 3.843 | 602,845 | +0.05(+1.30%) |