Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.560 | 4.660 | 4.450 | 4.510 | 159,300 | -0.12(-2.59%) |
Oct 29, 2020 | 4.620 | 4.670 | 4.560 | 4.630 | 193,858 | -0.01(-0.22%) |
Oct 28, 2020 | 4.830 | 4.830 | 4.620 | 4.640 | 191,937 | -0.20(-4.13%) |
Oct 27, 2020 | 4.770 | 4.880 | 4.650 | 4.840 | 294,593 | +0.07(+1.47%) |
Oct 26, 2020 | 4.770 | 4.830 | 4.690 | 4.770 | 172,216 | -0.05(-1.04%) |
Oct 23, 2020 | 4.910 | 4.982 | 4.760 | 4.820 | 165,000 | -0.14(-2.82%) |
Oct 22, 2020 | 4.980 | 5.060 | 4.920 | 4.960 | 259,501 | +0.01(+0.20%) |
Oct 21, 2020 | 4.900 | 4.980 | 4.883 | 4.950 | 190,801 | +0.01(+0.20%) |
Oct 20, 2020 | 4.990 | 5.000 | 4.840 | 4.940 | 115,636 | -0.01(-0.20%) |
Oct 19, 2020 | 5.040 | 5.140 | 4.940 | 4.950 | 204,857 | -0.05(-1.00%) |
Oct 16, 2020 | 5.070 | 5.100 | 4.980 | 5.000 | 285,200 | -0.10(-1.96%) |
Oct 15, 2020 | 5.100 | 5.160 | 4.980 | 5.100 | 181,406 | -0.03(-0.58%) |
Oct 14, 2020 | 5.130 | 5.180 | 5.070 | 5.130 | 193,518 | +0.01(+0.20%) |
Oct 13, 2020 | 4.910 | 5.150 | 4.890 | 5.120 | 311,812 | +0.20(+4.07%) |
Oct 12, 2020 | 5.020 | 5.080 | 4.790 | 4.920 | 292,796 | -0.05(-1.01%) |
Oct 09, 2020 | 4.720 | 4.980 | 4.679 | 4.970 | 274,300 | +0.25(+5.30%) |
Oct 08, 2020 | 4.900 | 4.950 | 4.660 | 4.720 | 969,724 | -0.32(-6.35%) |
Oct 07, 2020 | 5.520 | 6.000 | 4.900 | 5.040 | 2,787,546 | -0.15(-2.89%) |
Oct 06, 2020 | 4.300 | 5.490 | 4.190 | 5.190 | 3,184,667 | +1.12(+27.52%) |
Oct 05, 2020 | 3.970 | 4.090 | 3.970 | 4.070 | 183,637 | +0.14(+3.56%) |
Oct 02, 2020 | 3.860 | 4.000 | 3.820 | 3.930 | 207,600 | -0.02(-0.51%) |
Oct 01, 2020 | 4.010 | 4.020 | 3.920 | 3.950 | 182,871 | -0.06(-1.50%) |
Sep 30, 2020 | 4.020 | 4.080 | 3.950 | 4.010 | 133,270 | -0.01(-0.25%) |
Sep 29, 2020 | 4.090 | 4.120 | 3.930 | 4.020 | 156,627 | -0.06(-1.47%) |
Sep 28, 2020 | 4.050 | 4.110 | 4.010 | 4.080 | 87,279 | +0.05(+1.24%) |
Sep 25, 2020 | 4.000 | 4.090 | 3.960 | 4.030 | 116,900 | +0.02(+0.50%) |
Sep 24, 2020 | 4.090 | 4.110 | 4.000 | 4.010 | 189,337 | -0.08(-1.96%) |
Sep 23, 2020 | 4.200 | 4.240 | 4.075 | 4.090 | 204,357 | -0.14(-3.31%) |
Sep 22, 2020 | 4.150 | 4.240 | 4.060 | 4.230 | 169,384 | +0.06(+1.44%) |
Sep 21, 2020 | 4.440 | 4.460 | 4.150 | 4.170 | 301,253 | -0.29(-6.50%) |
Sep 18, 2020 | 4.580 | 4.610 | 4.430 | 4.460 | 343,600 | -0.09(-1.98%) |
Sep 17, 2020 | 4.530 | 4.570 | 4.450 | 4.550 | 187,362 | +0.03(+0.66%) |
Sep 16, 2020 | 4.550 | 4.680 | 4.485 | 4.520 | 176,167 | -0.06(-1.31%) |
Sep 15, 2020 | 4.650 | 4.700 | 4.550 | 4.580 | 125,438 | -0.05(-1.08%) |
Sep 14, 2020 | 4.450 | 4.640 | 4.440 | 4.630 | 182,864 | +0.24(+5.47%) |
Sep 11, 2020 | 4.450 | 4.497 | 4.370 | 4.390 | 172,600 | -0.06(-1.35%) |
Sep 10, 2020 | 4.490 | 4.540 | 4.420 | 4.450 | 170,923 | -0.04(-0.89%) |
Sep 09, 2020 | 4.450 | 4.570 | 4.450 | 4.490 | 194,891 | +0.07(+1.58%) |
Sep 08, 2020 | 4.490 | 4.500 | 4.400 | 4.420 | 126,100 | -0.10(-2.21%) |
Sep 04, 2020 | 4.780 | 4.780 | 4.405 | 4.520 | 322,700 | -0.24(-5.04%) |
Sep 03, 2020 | 4.970 | 4.970 | 4.700 | 4.760 | 417,187 | -0.17(-3.55%) |
Sep 02, 2020 | 5.030 | 5.060 | 4.850 | 4.935 | 284,877 | -0.10(-1.89%) |
Sep 01, 2020 | 4.820 | 5.030 | 4.820 | 5.030 | 249,671 | +0.08(+1.62%) |
Aug 31, 2020 | 5.040 | 5.090 | 4.910 | 4.950 | 265,801 | -0.12(-2.37%) |
Aug 28, 2020 | 5.150 | 5.150 | 4.980 | 5.070 | 199,200 | -0.02(-0.39%) |
Aug 27, 2020 | 5.220 | 5.220 | 5.010 | 5.090 | 168,408 | -0.08(-1.55%) |
Aug 26, 2020 | 5.370 | 5.380 | 5.130 | 5.170 | 190,333 | -0.21(-3.90%) |
Aug 25, 2020 | 5.350 | 5.420 | 5.260 | 5.380 | 175,981 | +0.05(+0.94%) |
Aug 24, 2020 | 5.650 | 5.650 | 5.310 | 5.330 | 431,056 | -0.23(-4.14%) |
Aug 21, 2020 | 5.350 | 5.730 | 5.320 | 5.560 | 859,300 | +0.21(+3.93%) |
Aug 20, 2020 | 5.240 | 5.440 | 5.220 | 5.350 | 316,364 | +0.05(+0.94%) |
Aug 19, 2020 | 5.150 | 5.320 | 4.970 | 5.300 | 575,127 | +0.16(+3.11%) |
Aug 18, 2020 | 5.000 | 5.230 | 5.000 | 5.140 | 415,884 | +0.21(+4.26%) |
Aug 17, 2020 | 4.800 | 4.930 | 4.780 | 4.930 | 116,508 | +0.13(+2.71%) |
Aug 14, 2020 | 4.830 | 4.870 | 4.790 | 4.800 | 148,300 | -0.05(-1.03%) |
Aug 13, 2020 | 4.880 | 4.900 | 4.770 | 4.850 | 353,515 | -0.03(-0.61%) |
Aug 12, 2020 | 4.790 | 4.910 | 4.760 | 4.880 | 228,060 | +0.11(+2.31%) |
Aug 11, 2020 | 4.820 | 4.856 | 4.760 | 4.770 | 277,328 | -0.06(-1.24%) |
Aug 10, 2020 | 4.950 | 4.990 | 4.803 | 4.830 | 360,848 | -0.14(-2.91%) |
Aug 07, 2020 | 4.940 | 5.235 | 4.800 | 4.975 | 422,800 | +0.05(+1.12%) |
Aug 06, 2020 | 5.130 | 5.130 | 4.840 | 4.920 | 503,692 | -0.22(-4.28%) |
Aug 05, 2020 | 5.130 | 5.170 | 5.048 | 5.140 | 150,590 | -0.03(-0.58%) |
Aug 04, 2020 | 5.120 | 5.200 | 5.010 | 5.170 | 276,286 | +0.01(+0.19%) |