Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.518 | 3.573 | 3.417 | 3.472 | 322,320 | -0.06(-1.81%) |
Oct 29, 2020 | 3.710 | 3.793 | 3.527 | 3.536 | 421,207 | -0.20(-5.39%) |
Oct 28, 2020 | 4.004 | 4.059 | 3.674 | 3.738 | 459,186 | -0.36(-8.72%) |
Oct 27, 2020 | 4.480 | 4.489 | 4.086 | 4.095 | 352,223 | -0.38(-8.59%) |
Oct 26, 2020 | 4.242 | 4.480 | 4.169 | 4.480 | 388,601 | +0.19(+4.49%) |
Oct 23, 2020 | 4.086 | 4.407 | 3.985 | 4.288 | 461,704 | +0.33(+8.33%) |
Oct 22, 2020 | 3.866 | 3.976 | 3.820 | 3.958 | 133,409 | +0.11(+2.86%) |
Oct 21, 2020 | 3.756 | 4.022 | 3.756 | 3.848 | 203,842 | +0.07(+1.94%) |
Oct 20, 2020 | 3.710 | 3.820 | 3.646 | 3.775 | 240,379 | +0.08(+2.23%) |
Oct 19, 2020 | 3.775 | 3.857 | 3.683 | 3.692 | 218,433 | -0.07(-1.95%) |
Oct 16, 2020 | 3.848 | 3.864 | 3.665 | 3.765 | 224,958 | -0.05(-1.44%) |
Oct 15, 2020 | 3.866 | 4.014 | 3.775 | 3.820 | 327,007 | +0.00(+0.00%) |
Oct 14, 2020 | 3.958 | 3.976 | 3.784 | 3.820 | 183,508 | -0.10(-2.57%) |
Oct 13, 2020 | 3.967 | 3.967 | 3.756 | 3.921 | 304,663 | -0.07(-1.83%) |
Oct 12, 2020 | 4.013 | 4.169 | 3.940 | 3.994 | 317,333 | +0.05(+1.40%) |
Oct 09, 2020 | 4.068 | 4.123 | 3.839 | 3.940 | 208,367 | -0.02(-0.46%) |
Oct 08, 2020 | 3.811 | 3.967 | 3.729 | 3.958 | 188,381 | +0.18(+4.85%) |
Oct 07, 2020 | 3.866 | 3.903 | 3.683 | 3.775 | 324,396 | -0.06(-1.67%) |
Oct 06, 2020 | 4.059 | 4.196 | 3.820 | 3.839 | 248,376 | -0.16(-4.12%) |
Oct 05, 2020 | 4.114 | 4.196 | 3.967 | 4.004 | 150,891 | -0.01(-0.23%) |
Oct 02, 2020 | 3.720 | 4.059 | 3.710 | 4.013 | 315,771 | +0.24(+6.31%) |
Oct 01, 2020 | 4.049 | 4.077 | 3.710 | 3.775 | 370,918 | -0.28(-7.00%) |
Sep 30, 2020 | 4.114 | 4.343 | 4.013 | 4.059 | 437,601 | -0.08(-1.99%) |
Sep 29, 2020 | 4.260 | 4.315 | 3.985 | 4.141 | 569,413 | -0.15(-3.42%) |
Sep 28, 2020 | 4.077 | 4.343 | 3.930 | 4.288 | 398,268 | +0.27(+6.85%) |
Sep 25, 2020 | 4.288 | 4.370 | 3.985 | 4.013 | 412,696 | -0.34(-7.79%) |
Sep 24, 2020 | 4.416 | 4.498 | 4.196 | 4.352 | 244,044 | +0.01(+0.21%) |
Sep 23, 2020 | 4.782 | 4.929 | 4.279 | 4.343 | 355,032 | -0.43(-9.02%) |
Sep 22, 2020 | 4.837 | 4.902 | 4.691 | 4.773 | 236,949 | -0.05(-1.14%) |
Sep 21, 2020 | 5.057 | 5.103 | 4.581 | 4.828 | 410,889 | -0.44(-8.35%) |
Sep 18, 2020 | 4.874 | 5.506 | 4.856 | 5.268 | 1,048,386 | +0.47(+9.73%) |
Sep 17, 2020 | 4.892 | 5.103 | 4.755 | 4.801 | 298,299 | -0.14(-2.78%) |
Sep 16, 2020 | 4.709 | 4.947 | 4.645 | 4.938 | 279,186 | +0.26(+5.48%) |
Sep 15, 2020 | 4.453 | 4.755 | 4.333 | 4.682 | 287,301 | +0.27(+6.24%) |
Sep 14, 2020 | 4.233 | 4.462 | 4.086 | 4.407 | 288,332 | +0.20(+4.79%) |
Sep 11, 2020 | 4.288 | 4.315 | 4.095 | 4.205 | 290,011 | -0.08(-1.92%) |
Sep 10, 2020 | 4.141 | 4.494 | 4.031 | 4.288 | 784,098 | +0.16(+4.00%) |
Sep 09, 2020 | 4.049 | 4.187 | 3.848 | 4.123 | 707,530 | +0.13(+3.21%) |
Sep 08, 2020 | 4.214 | 4.214 | 3.848 | 3.994 | 790,697 | -0.27(-6.44%) |
Sep 04, 2020 | 4.608 | 4.627 | 4.077 | 4.269 | 664,724 | -0.25(-5.48%) |
Sep 03, 2020 | 4.563 | 4.700 | 4.443 | 4.517 | 365,164 | -0.05(-1.00%) |
Sep 02, 2020 | 4.691 | 4.691 | 4.370 | 4.563 | 508,524 | -0.14(-2.92%) |
Sep 01, 2020 | 4.764 | 4.847 | 4.544 | 4.700 | 461,421 | -0.04(-0.77%) |
Aug 31, 2020 | 4.902 | 4.975 | 4.709 | 4.737 | 322,437 | -0.19(-3.90%) |
Aug 28, 2020 | 4.947 | 5.131 | 4.654 | 4.929 | 358,885 | +0.06(+1.32%) |
Aug 27, 2020 | 4.727 | 4.915 | 4.664 | 4.865 | 345,725 | +0.17(+3.71%) |
Aug 26, 2020 | 4.599 | 4.764 | 4.563 | 4.691 | 201,473 | +0.06(+1.39%) |
Aug 25, 2020 | 4.727 | 4.847 | 4.517 | 4.627 | 301,544 | +0.00(+0.00%) |
Aug 24, 2020 | 4.636 | 4.691 | 4.489 | 4.627 | 546,039 | +0.03(+0.60%) |
Aug 21, 2020 | 4.608 | 4.698 | 4.544 | 4.599 | 366,198 | -0.06(-1.38%) |
Aug 20, 2020 | 4.672 | 4.746 | 4.508 | 4.663 | 351,092 | -0.05(-1.17%) |
Aug 19, 2020 | 5.021 | 5.021 | 4.672 | 4.718 | 303,751 | -0.29(-5.85%) |
Aug 18, 2020 | 5.231 | 5.231 | 4.911 | 5.011 | 280,987 | -0.16(-3.19%) |
Aug 17, 2020 | 5.066 | 5.195 | 5.037 | 5.176 | 218,795 | +0.09(+1.80%) |
Aug 14, 2020 | 4.920 | 5.167 | 4.847 | 5.085 | 255,847 | +0.20(+4.13%) |
Aug 13, 2020 | 5.030 | 5.140 | 4.874 | 4.883 | 205,833 | -0.17(-3.44%) |
Aug 12, 2020 | 5.250 | 5.259 | 4.907 | 5.057 | 253,121 | -0.08(-1.60%) |
Aug 11, 2020 | 5.112 | 5.451 | 5.085 | 5.140 | 416,195 | +0.00(+0.00%) |
Aug 10, 2020 | 4.801 | 5.204 | 4.627 | 5.140 | 395,669 | +0.39(+8.30%) |
Aug 07, 2020 | 4.746 | 4.792 | 4.489 | 4.746 | 324,939 | +0.19(+4.23%) |
Aug 06, 2020 | 4.682 | 4.723 | 4.494 | 4.553 | 491,225 | -0.14(-2.93%) |
Aug 05, 2020 | 5.176 | 5.240 | 4.672 | 4.691 | 450,359 | -0.37(-7.25%) |
Aug 04, 2020 | 5.231 | 5.387 | 5.021 | 5.057 | 380,479 | -0.26(-4.83%) |