Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.319 | 4.319 | 4.146 | 4.146 | 1,733 | -0.03(-0.83%) |
Oct 29, 2020 | 4.189 | 4.284 | 4.158 | 4.180 | 5,103 | +0.07(+1.68%) |
Oct 28, 2020 | 4.224 | 4.224 | 4.085 | 4.111 | 8,957 | -0.13(-3.06%) |
Oct 27, 2020 | 4.258 | 4.501 | 4.198 | 4.241 | 73,938 | +0.05(+1.24%) |
Oct 26, 2020 | 4.198 | 4.241 | 4.088 | 4.189 | 47,109 | -0.01(-0.21%) |
Oct 23, 2020 | 4.215 | 4.232 | 4.154 | 4.198 | 5,199 | +0.00(+0.00%) |
Oct 22, 2020 | 4.111 | 4.302 | 4.102 | 4.198 | 62,621 | +0.05(+1.25%) |
Oct 21, 2020 | 4.042 | 4.154 | 4.042 | 4.146 | 26,008 | +0.04(+1.05%) |
Oct 20, 2020 | 4.042 | 4.154 | 3.999 | 4.102 | 17,169 | +0.06(+1.50%) |
Oct 19, 2020 | 4.120 | 4.198 | 4.042 | 4.042 | 21,267 | -0.06(-1.48%) |
Oct 16, 2020 | 4.068 | 4.146 | 4.055 | 4.102 | 20,335 | +0.03(+0.68%) |
Oct 15, 2020 | 4.085 | 4.085 | 4.047 | 4.075 | 2,449 | -0.01(-0.25%) |
Oct 14, 2020 | 4.016 | 4.098 | 3.990 | 4.085 | 14,477 | +0.07(+1.72%) |
Oct 13, 2020 | 4.016 | 4.016 | 4.012 | 4.016 | 2,181 | -0.01(-0.21%) |
Oct 12, 2020 | 4.051 | 4.068 | 3.964 | 4.025 | 25,782 | -0.01(-0.21%) |
Oct 09, 2020 | 4.046 | 4.046 | 4.033 | 4.033 | 1,964 | -0.02(-0.43%) |
Oct 08, 2020 | 3.981 | 4.059 | 3.981 | 4.051 | 14,842 | +0.01(+0.22%) |
Oct 07, 2020 | 4.007 | 4.051 | 3.981 | 4.042 | 6,494 | +0.07(+1.74%) |
Oct 06, 2020 | 4.051 | 4.051 | 3.973 | 3.973 | 9,809 | -0.01(-0.22%) |
Oct 05, 2020 | 3.990 | 4.059 | 3.973 | 3.981 | 20,605 | -0.02(-0.43%) |
Oct 02, 2020 | 4.016 | 4.016 | 3.895 | 3.999 | 6,932 | +0.13(+3.36%) |
Oct 01, 2020 | 3.956 | 3.956 | 3.860 | 3.869 | 63,954 | -0.04(-1.11%) |
Sep 30, 2020 | 4.025 | 4.102 | 3.912 | 3.912 | 14,321 | -0.04(-1.10%) |
Sep 29, 2020 | 3.981 | 4.051 | 3.929 | 3.955 | 31,952 | +0.05(+1.33%) |
Sep 28, 2020 | 3.981 | 3.999 | 3.851 | 3.903 | 58,233 | -0.06(-1.53%) |
Sep 25, 2020 | 4.085 | 4.146 | 3.955 | 3.964 | 11,207 | -0.06(-1.51%) |
Sep 24, 2020 | 3.912 | 4.025 | 3.912 | 4.025 | 17,093 | +0.11(+2.88%) |
Sep 23, 2020 | 4.016 | 4.016 | 3.912 | 3.912 | 15,482 | -0.12(-3.00%) |
Sep 22, 2020 | 4.042 | 4.137 | 4.012 | 4.033 | 23,824 | +0.09(+2.19%) |
Sep 21, 2020 | 4.241 | 4.241 | 3.912 | 3.947 | 41,557 | -0.29(-6.94%) |
Sep 18, 2020 | 4.293 | 4.397 | 4.224 | 4.241 | 62,507 | +0.00(+0.00%) |
Sep 17, 2020 | 4.327 | 4.544 | 4.180 | 4.241 | 251,708 | +0.01(+0.20%) |
Sep 16, 2020 | 4.319 | 4.327 | 4.232 | 4.232 | 21,609 | -0.01(-0.29%) |
Sep 15, 2020 | 4.327 | 4.327 | 4.224 | 4.245 | 40,819 | -0.04(-0.92%) |
Sep 14, 2020 | 4.146 | 4.371 | 4.137 | 4.284 | 114,584 | +0.11(+2.70%) |
Sep 11, 2020 | 4.130 | 4.180 | 4.077 | 4.172 | 13,287 | +0.09(+2.12%) |
Sep 10, 2020 | 4.111 | 4.189 | 4.051 | 4.085 | 12,055 | -0.11(-2.61%) |
Sep 09, 2020 | 4.371 | 4.371 | 4.120 | 4.195 | 38,905 | -0.12(-2.88%) |
Sep 08, 2020 | 4.206 | 4.899 | 4.206 | 4.319 | 372,145 | -0.01(-0.20%) |
Sep 04, 2020 | 4.492 | 4.492 | 4.163 | 4.327 | 11,207 | -0.09(-1.96%) |
Sep 03, 2020 | 4.345 | 4.414 | 4.241 | 4.414 | 33,298 | +0.08(+1.80%) |
Sep 02, 2020 | 4.128 | 4.414 | 4.059 | 4.336 | 40,667 | +0.15(+3.50%) |
Sep 01, 2020 | 4.215 | 4.215 | 4.069 | 4.190 | 9,237 | +0.04(+0.85%) |
Aug 31, 2020 | 4.189 | 4.224 | 4.154 | 4.154 | 16,879 | +0.03(+0.65%) |
Aug 28, 2020 | 4.007 | 4.319 | 4.007 | 4.127 | 41,016 | +0.09(+2.33%) |
Aug 27, 2020 | 3.929 | 4.070 | 3.912 | 4.033 | 4,760 | -0.01(-0.21%) |
Aug 26, 2020 | 4.025 | 4.146 | 4.025 | 4.042 | 14,397 | -0.04(-1.06%) |
Aug 25, 2020 | 4.137 | 4.137 | 4.051 | 4.085 | 5,640 | +0.02(+0.43%) |
Aug 24, 2020 | 4.154 | 4.154 | 4.007 | 4.068 | 6,109 | +0.07(+1.73%) |
Aug 21, 2020 | 4.120 | 4.120 | 3.860 | 3.999 | 14,095 | -0.03(-0.65%) |
Aug 20, 2020 | 4.025 | 4.102 | 3.913 | 4.025 | 36,964 | +0.04(+1.09%) |
Aug 19, 2020 | 3.981 | 4.051 | 3.964 | 3.981 | 5,697 | -0.05(-1.29%) |
Aug 18, 2020 | 4.051 | 4.154 | 3.990 | 4.033 | 19,059 | -0.02(-0.43%) |
Aug 17, 2020 | 4.172 | 4.172 | 3.903 | 4.051 | 29,304 | +0.01(+0.21%) |
Aug 14, 2020 | 3.963 | 4.098 | 3.963 | 4.042 | 26,805 | +0.03(+0.65%) |
Aug 13, 2020 | 4.153 | 4.564 | 3.887 | 4.016 | 219,699 | +0.25(+6.59%) |
Aug 12, 2020 | 3.879 | 3.939 | 3.699 | 3.768 | 41,393 | -0.09(-2.22%) |
Aug 11, 2020 | 3.853 | 3.870 | 3.725 | 3.853 | 49,589 | -0.08(-1.96%) |
Aug 10, 2020 | 3.905 | 4.033 | 3.810 | 3.930 | 22,920 | -0.01(-0.22%) |
Aug 07, 2020 | 3.828 | 3.939 | 3.823 | 3.939 | 1,518 | +0.13(+3.37%) |
Aug 06, 2020 | 3.733 | 3.913 | 3.733 | 3.810 | 22,610 | +0.06(+1.60%) |
Aug 05, 2020 | 3.870 | 3.870 | 3.708 | 3.750 | 45,654 | -0.02(-0.45%) |
Aug 04, 2020 | 3.851 | 3.851 | 3.750 | 3.768 | 22,303 | -0.05(-1.35%) |