Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.325 | 4.395 | 4.212 | 4.264 | 587,048 | -0.09(-2.00%) |
Oct 29, 2020 | 4.325 | 4.473 | 4.247 | 4.351 | 796,402 | -0.01(-0.20%) |
Oct 28, 2020 | 4.281 | 4.377 | 4.226 | 4.360 | 801,033 | -0.03(-0.60%) |
Oct 27, 2020 | 4.622 | 4.656 | 4.377 | 4.386 | 318,052 | -0.26(-5.63%) |
Oct 26, 2020 | 4.761 | 4.761 | 4.552 | 4.648 | 347,319 | -0.17(-3.44%) |
Oct 23, 2020 | 4.604 | 4.822 | 4.604 | 4.813 | 280,163 | +0.24(+5.14%) |
Oct 22, 2020 | 4.491 | 4.595 | 4.447 | 4.578 | 514,342 | +0.07(+1.55%) |
Oct 21, 2020 | 4.404 | 4.561 | 4.295 | 4.508 | 1,202,613 | +0.10(+2.38%) |
Oct 20, 2020 | 4.438 | 4.526 | 4.377 | 4.404 | 520,963 | +0.03(+0.60%) |
Oct 19, 2020 | 4.569 | 4.569 | 4.369 | 4.377 | 474,922 | -0.16(-3.46%) |
Oct 16, 2020 | 4.604 | 4.604 | 4.430 | 4.534 | 796,798 | -0.10(-2.26%) |
Oct 15, 2020 | 4.526 | 4.691 | 4.517 | 4.639 | 383,793 | +0.02(+0.38%) |
Oct 14, 2020 | 4.683 | 4.735 | 4.604 | 4.622 | 334,672 | -0.09(-1.85%) |
Oct 13, 2020 | 4.805 | 4.874 | 4.630 | 4.709 | 730,200 | -0.17(-3.40%) |
Oct 12, 2020 | 4.857 | 4.901 | 4.752 | 4.874 | 480,560 | +0.02(+0.36%) |
Oct 09, 2020 | 5.066 | 5.126 | 4.800 | 4.857 | 493,927 | -0.20(-3.97%) |
Oct 08, 2020 | 4.918 | 5.075 | 4.918 | 5.058 | 389,940 | +0.19(+3.94%) |
Oct 07, 2020 | 5.049 | 5.136 | 4.805 | 4.866 | 1,240,442 | -0.15(-2.96%) |
Oct 06, 2020 | 5.153 | 5.215 | 4.988 | 5.014 | 598,449 | -0.10(-1.88%) |
Oct 05, 2020 | 5.188 | 5.206 | 4.927 | 5.110 | 517,557 | -0.03(-0.51%) |
Oct 02, 2020 | 4.770 | 5.140 | 4.770 | 5.136 | 424,775 | +0.19(+3.88%) |
Oct 01, 2020 | 4.813 | 4.962 | 4.757 | 4.944 | 355,763 | +0.20(+4.23%) |
Sep 30, 2020 | 4.796 | 4.931 | 4.687 | 4.744 | 662,301 | -0.03(-0.55%) |
Sep 29, 2020 | 4.953 | 4.953 | 4.639 | 4.770 | 507,565 | -0.23(-4.54%) |
Sep 28, 2020 | 4.796 | 5.097 | 4.779 | 4.997 | 605,537 | +0.31(+6.51%) |
Sep 25, 2020 | 4.395 | 4.748 | 4.377 | 4.691 | 534,524 | +0.24(+5.28%) |
Sep 24, 2020 | 4.316 | 4.552 | 4.212 | 4.456 | 535,352 | +0.17(+3.86%) |
Sep 23, 2020 | 4.595 | 4.735 | 4.273 | 4.290 | 705,858 | -0.30(-6.46%) |
Sep 22, 2020 | 4.770 | 4.874 | 4.587 | 4.587 | 563,874 | -0.17(-3.66%) |
Sep 21, 2020 | 5.058 | 5.058 | 4.700 | 4.761 | 901,885 | -0.38(-7.46%) |
Sep 18, 2020 | 5.319 | 5.371 | 5.136 | 5.145 | 1,552,312 | -0.10(-1.99%) |
Sep 17, 2020 | 5.310 | 5.398 | 5.188 | 5.249 | 596,106 | -0.13(-2.43%) |
Sep 16, 2020 | 5.467 | 5.598 | 5.345 | 5.380 | 1,195,688 | -0.03(-0.64%) |
Sep 15, 2020 | 5.223 | 5.511 | 5.180 | 5.415 | 466,693 | +0.21(+4.02%) |
Sep 14, 2020 | 5.075 | 5.215 | 5.031 | 5.206 | 407,207 | +0.18(+3.65%) |
Sep 11, 2020 | 5.276 | 5.276 | 4.988 | 5.023 | 540,717 | -0.24(-4.64%) |
Sep 10, 2020 | 5.424 | 5.459 | 5.249 | 5.267 | 528,757 | -0.17(-3.05%) |
Sep 09, 2020 | 5.502 | 5.607 | 5.371 | 5.432 | 430,613 | -0.03(-0.64%) |
Sep 08, 2020 | 5.572 | 5.572 | 5.363 | 5.467 | 464,859 | -0.14(-2.49%) |
Sep 04, 2020 | 5.589 | 5.712 | 5.476 | 5.607 | 575,695 | +0.11(+2.06%) |
Sep 03, 2020 | 5.406 | 5.611 | 5.392 | 5.494 | 530,669 | +0.10(+1.94%) |
Sep 02, 2020 | 5.153 | 5.389 | 5.084 | 5.389 | 525,552 | +0.21(+4.04%) |
Sep 01, 2020 | 5.040 | 5.206 | 4.988 | 5.180 | 639,610 | +0.07(+1.37%) |
Aug 31, 2020 | 5.284 | 5.310 | 5.084 | 5.110 | 536,366 | -0.21(-3.93%) |
Aug 28, 2020 | 5.363 | 5.363 | 5.175 | 5.319 | 269,728 | +0.00(+0.00%) |
Aug 27, 2020 | 5.267 | 5.520 | 5.267 | 5.319 | 379,436 | +0.11(+2.18%) |
Aug 26, 2020 | 5.354 | 5.389 | 5.162 | 5.206 | 524,937 | -0.18(-3.40%) |
Aug 25, 2020 | 5.398 | 5.459 | 5.319 | 5.389 | 866,856 | +0.03(+0.49%) |
Aug 24, 2020 | 5.092 | 5.389 | 4.997 | 5.363 | 422,602 | +0.29(+5.67%) |
Aug 21, 2020 | 5.153 | 5.215 | 5.049 | 5.075 | 461,702 | -0.10(-2.02%) |
Aug 20, 2020 | 5.049 | 5.289 | 5.049 | 5.180 | 372,502 | +0.05(+1.02%) |
Aug 19, 2020 | 5.441 | 5.476 | 5.119 | 5.127 | 795,177 | -0.31(-5.62%) |
Aug 18, 2020 | 5.677 | 5.677 | 5.406 | 5.432 | 544,746 | -0.28(-4.89%) |
Aug 17, 2020 | 5.659 | 5.755 | 5.624 | 5.712 | 494,822 | +0.05(+0.92%) |
Aug 14, 2020 | 5.555 | 5.742 | 5.485 | 5.659 | 288,764 | +0.06(+1.09%) |
Aug 13, 2020 | 5.703 | 5.816 | 5.589 | 5.598 | 281,613 | -0.16(-2.73%) |
Aug 12, 2020 | 5.790 | 5.895 | 5.668 | 5.755 | 505,962 | +0.03(+0.46%) |
Aug 11, 2020 | 5.868 | 6.086 | 5.703 | 5.729 | 766,028 | +0.00(+0.00%) |
Aug 10, 2020 | 5.581 | 5.921 | 5.581 | 5.729 | 707,921 | +0.21(+3.79%) |
Aug 07, 2020 | 5.380 | 5.546 | 5.315 | 5.520 | 1,223,638 | +0.09(+1.61%) |
Aug 06, 2020 | 5.354 | 5.507 | 5.276 | 5.432 | 558,355 | +0.08(+1.47%) |
Aug 05, 2020 | 5.589 | 5.720 | 5.310 | 5.354 | 913,071 | -0.13(-2.38%) |
Aug 04, 2020 | 5.276 | 5.620 | 5.210 | 5.485 | 901,427 | +0.21(+3.97%) |