Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.360 | 4.480 | 4.360 | 4.400 | 1,600 | +0.02(+0.46%) |
Oct 29, 2020 | 4.380 | 4.500 | 4.360 | 4.380 | 5,747 | -0.02(-0.45%) |
Oct 28, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 391 | -0.02(-0.45%) |
Oct 27, 2020 | 4.430 | 4.550 | 4.400 | 4.420 | 3,755 | -0.10(-2.21%) |
Oct 26, 2020 | 4.530 | 4.603 | 4.350 | 4.520 | 14,430 | +0.02(+0.44%) |
Oct 23, 2020 | 4.400 | 4.570 | 4.400 | 4.500 | 4,200 | +0.13(+2.97%) |
Oct 22, 2020 | 4.600 | 4.635 | 4.370 | 4.370 | 14,991 | -0.21(-4.59%) |
Oct 21, 2020 | 4.630 | 4.640 | 4.560 | 4.580 | 7,987 | -0.01(-0.22%) |
Oct 20, 2020 | 4.650 | 4.650 | 4.560 | 4.590 | 7,555 | +0.03(+0.66%) |
Oct 19, 2020 | 4.710 | 4.710 | 4.560 | 4.560 | 3,553 | -0.15(-3.18%) |
Oct 16, 2020 | 4.650 | 4.720 | 4.650 | 4.710 | 6,700 | +0.07(+1.51%) |
Oct 15, 2020 | 4.650 | 4.780 | 4.630 | 4.640 | 4,215 | +0.04(+0.87%) |
Oct 14, 2020 | 4.800 | 4.800 | 4.470 | 4.600 | 10,844 | -0.20(-4.17%) |
Oct 13, 2020 | 4.680 | 4.800 | 4.630 | 4.800 | 15,657 | +0.17(+3.67%) |
Oct 12, 2020 | 4.500 | 4.810 | 4.450 | 4.630 | 91,496 | +0.16(+3.58%) |
Oct 09, 2020 | 4.900 | 4.900 | 4.120 | 4.470 | 47,000 | -0.32(-6.68%) |
Oct 08, 2020 | 4.870 | 4.960 | 4.790 | 4.790 | 2,308 | -0.10(-2.04%) |
Oct 07, 2020 | 4.900 | 4.970 | 4.740 | 4.890 | 13,534 | -0.01(-0.20%) |
Oct 06, 2020 | 4.850 | 4.900 | 4.800 | 4.900 | 6,437 | -0.02(-0.32%) |
Oct 05, 2020 | 4.980 | 4.980 | 4.830 | 4.916 | 4,691 | -0.09(-1.88%) |
Oct 02, 2020 | 4.880 | 5.020 | 4.830 | 5.010 | 3,100 | +0.01(+0.20%) |
Oct 01, 2020 | 4.840 | 5.000 | 4.840 | 5.000 | 12,734 | +0.13(+2.67%) |
Sep 30, 2020 | 4.910 | 4.990 | 4.860 | 4.870 | 7,889 | -0.12(-2.40%) |
Sep 29, 2020 | 4.880 | 4.990 | 4.870 | 4.990 | 2,586 | +0.09(+1.84%) |
Sep 28, 2020 | 5.000 | 5.000 | 4.900 | 4.900 | 9,205 | +0.00(+0.00%) |
Sep 25, 2020 | 5.000 | 5.000 | 4.900 | 4.900 | 10,900 | -0.09(-1.80%) |
Sep 24, 2020 | 5.050 | 5.140 | 4.960 | 4.990 | 6,515 | -0.11(-2.16%) |
Sep 23, 2020 | 5.010 | 5.100 | 4.900 | 5.100 | 5,797 | +0.00(+0.00%) |
Sep 22, 2020 | 4.950 | 5.100 | 4.950 | 5.100 | 4,720 | +0.10(+2.00%) |
Sep 21, 2020 | 5.000 | 5.060 | 4.970 | 5.000 | 5,193 | -0.07(-1.38%) |
Sep 18, 2020 | 5.060 | 5.180 | 5.030 | 5.070 | 5,700 | -0.07(-1.36%) |
Sep 17, 2020 | 5.110 | 5.200 | 5.110 | 5.140 | 6,971 | +0.02(+0.39%) |
Sep 16, 2020 | 5.100 | 5.180 | 5.100 | 5.120 | 10,170 | -0.01(-0.19%) |
Sep 15, 2020 | 5.220 | 5.340 | 5.030 | 5.130 | 18,112 | +0.00(+0.00%) |
Sep 14, 2020 | 4.980 | 5.480 | 4.980 | 5.130 | 20,438 | +0.11(+2.19%) |
Sep 11, 2020 | 5.000 | 5.020 | 4.870 | 5.020 | 13,200 | +0.10(+2.03%) |
Sep 10, 2020 | 5.070 | 5.080 | 4.910 | 4.920 | 12,168 | -0.16(-3.15%) |
Sep 09, 2020 | 4.900 | 5.080 | 4.833 | 5.080 | 9,043 | +0.18(+3.67%) |
Sep 08, 2020 | 4.930 | 4.990 | 4.900 | 4.900 | 13,074 | +0.00(+0.00%) |
Sep 04, 2020 | 5.100 | 5.100 | 4.900 | 4.900 | 34,600 | -0.15(-2.97%) |
Sep 03, 2020 | 5.050 | 5.100 | 5.050 | 5.050 | 8,723 | +0.00(+0.00%) |
Sep 02, 2020 | 5.060 | 5.120 | 5.000 | 5.050 | 17,088 | -0.09(-1.75%) |
Sep 01, 2020 | 5.350 | 5.350 | 5.040 | 5.140 | 45,370 | -0.21(-3.93%) |
Aug 31, 2020 | 5.640 | 5.660 | 5.290 | 5.350 | 16,501 | -0.21(-3.69%) |
Aug 28, 2020 | 5.480 | 5.670 | 5.480 | 5.555 | 22,200 | +0.05(+1.00%) |
Aug 27, 2020 | 5.610 | 5.610 | 5.350 | 5.500 | 46,807 | -0.16(-2.83%) |
Aug 26, 2020 | 5.550 | 5.680 | 5.550 | 5.660 | 8,429 | +0.11(+1.98%) |
Aug 25, 2020 | 5.580 | 5.650 | 5.520 | 5.550 | 10,979 | -0.09(-1.60%) |
Aug 24, 2020 | 5.770 | 5.790 | 5.510 | 5.640 | 33,702 | -0.13(-2.25%) |
Aug 21, 2020 | 5.540 | 5.846 | 5.510 | 5.770 | 20,100 | +0.22(+3.96%) |
Aug 20, 2020 | 6.000 | 6.000 | 5.490 | 5.550 | 110,597 | -0.41(-6.88%) |
Aug 19, 2020 | 6.510 | 6.600 | 5.960 | 5.960 | 72,554 | -0.44(-6.88%) |
Aug 18, 2020 | 7.280 | 7.320 | 6.030 | 6.400 | 221,573 | -0.55(-7.91%) |
Aug 17, 2020 | 7.210 | 7.300 | 6.800 | 6.950 | 222,207 | +0.25(+3.73%) |
Aug 14, 2020 | 6.490 | 6.840 | 6.480 | 6.700 | 44,500 | +0.24(+3.72%) |
Aug 13, 2020 | 6.460 | 6.460 | 6.435 | 6.460 | 1,921 | +0.00(+0.00%) |
Aug 12, 2020 | 6.500 | 6.540 | 6.460 | 6.460 | 6,763 | -0.04(-0.62%) |
Aug 11, 2020 | 6.480 | 6.570 | 6.400 | 6.500 | 9,469 | -0.02(-0.31%) |
Aug 10, 2020 | 6.730 | 6.730 | 6.510 | 6.520 | 11,100 | -0.18(-2.69%) |
Aug 07, 2020 | 6.470 | 6.790 | 6.470 | 6.700 | 35,600 | +0.23(+3.55%) |
Aug 06, 2020 | 6.460 | 6.500 | 6.400 | 6.470 | 13,005 | +0.01(+0.15%) |
Aug 05, 2020 | 6.500 | 6.570 | 6.447 | 6.460 | 10,949 | +0.00(+0.00%) |
Aug 04, 2020 | 6.310 | 6.497 | 6.219 | 6.460 | 22,140 | +0.19(+3.03%) |