Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.572 | 3.627 | 3.469 | 3.525 | 317,493 | -0.07(-1.81%) |
Oct 29, 2020 | 3.767 | 3.851 | 3.581 | 3.590 | 414,899 | -0.20(-5.39%) |
Oct 28, 2020 | 4.065 | 4.120 | 3.730 | 3.795 | 452,310 | -0.36(-8.72%) |
Oct 27, 2020 | 4.548 | 4.557 | 4.148 | 4.158 | 346,948 | -0.39(-8.59%) |
Oct 26, 2020 | 4.306 | 4.548 | 4.232 | 4.548 | 382,782 | +0.20(+4.49%) |
Oct 23, 2020 | 4.148 | 4.474 | 4.046 | 4.353 | 454,790 | +0.33(+8.33%) |
Oct 22, 2020 | 3.925 | 4.037 | 3.879 | 4.018 | 131,412 | +0.11(+2.86%) |
Oct 21, 2020 | 3.813 | 4.083 | 3.813 | 3.906 | 200,789 | +0.07(+1.94%) |
Oct 20, 2020 | 3.767 | 3.879 | 3.702 | 3.832 | 236,779 | +0.08(+2.23%) |
Oct 19, 2020 | 3.832 | 3.916 | 3.739 | 3.748 | 215,162 | -0.07(-1.95%) |
Oct 16, 2020 | 3.906 | 3.922 | 3.720 | 3.823 | 221,589 | -0.06(-1.44%) |
Oct 15, 2020 | 3.925 | 4.075 | 3.832 | 3.879 | 322,110 | +0.00(+0.00%) |
Oct 14, 2020 | 4.018 | 4.037 | 3.841 | 3.879 | 180,760 | -0.10(-2.57%) |
Oct 13, 2020 | 4.027 | 4.027 | 3.813 | 3.981 | 300,100 | -0.07(-1.83%) |
Oct 12, 2020 | 4.074 | 4.232 | 3.999 | 4.055 | 312,581 | +0.06(+1.40%) |
Oct 09, 2020 | 4.130 | 4.185 | 3.897 | 3.999 | 205,247 | -0.02(-0.46%) |
Oct 08, 2020 | 3.869 | 4.027 | 3.785 | 4.018 | 185,560 | +0.19(+4.85%) |
Oct 07, 2020 | 3.925 | 3.962 | 3.739 | 3.832 | 319,538 | -0.07(-1.67%) |
Oct 06, 2020 | 4.120 | 4.260 | 3.879 | 3.897 | 244,657 | -0.17(-4.12%) |
Oct 05, 2020 | 4.176 | 4.260 | 4.027 | 4.065 | 148,631 | -0.01(-0.23%) |
Oct 02, 2020 | 3.776 | 4.120 | 3.767 | 4.074 | 311,042 | +0.24(+6.31%) |
Oct 01, 2020 | 4.111 | 4.139 | 3.767 | 3.832 | 365,363 | -0.29(-7.00%) |
Sep 30, 2020 | 4.176 | 4.409 | 4.074 | 4.120 | 431,048 | -0.08(-1.99%) |
Sep 29, 2020 | 4.325 | 4.381 | 4.046 | 4.204 | 560,886 | -0.15(-3.42%) |
Sep 28, 2020 | 4.139 | 4.409 | 3.990 | 4.353 | 392,303 | +0.28(+6.85%) |
Sep 25, 2020 | 4.353 | 4.437 | 4.046 | 4.074 | 406,516 | -0.34(-7.79%) |
Sep 24, 2020 | 4.483 | 4.567 | 4.260 | 4.418 | 240,389 | +0.01(+0.21%) |
Sep 23, 2020 | 4.855 | 5.004 | 4.344 | 4.409 | 349,715 | -0.44(-9.02%) |
Sep 22, 2020 | 4.911 | 4.976 | 4.762 | 4.846 | 233,401 | -0.06(-1.14%) |
Sep 21, 2020 | 5.134 | 5.181 | 4.650 | 4.902 | 404,736 | -0.45(-8.35%) |
Sep 18, 2020 | 4.948 | 5.590 | 4.930 | 5.348 | 1,032,687 | +0.47(+9.73%) |
Sep 17, 2020 | 4.967 | 5.181 | 4.827 | 4.874 | 293,832 | -0.14(-2.78%) |
Sep 16, 2020 | 4.781 | 5.023 | 4.716 | 5.013 | 275,005 | +0.26(+5.48%) |
Sep 15, 2020 | 4.520 | 4.827 | 4.399 | 4.753 | 282,999 | +0.28(+6.24%) |
Sep 14, 2020 | 4.297 | 4.530 | 4.148 | 4.474 | 284,014 | +0.20(+4.79%) |
Sep 11, 2020 | 4.353 | 4.381 | 4.158 | 4.269 | 285,668 | -0.08(-1.92%) |
Sep 10, 2020 | 4.204 | 4.562 | 4.092 | 4.353 | 772,356 | +0.17(+4.00%) |
Sep 09, 2020 | 4.111 | 4.251 | 3.906 | 4.185 | 696,935 | +0.13(+3.21%) |
Sep 08, 2020 | 4.278 | 4.278 | 3.906 | 4.055 | 778,856 | -0.28(-6.44%) |
Sep 04, 2020 | 4.678 | 4.697 | 4.139 | 4.334 | 654,769 | -0.25(-5.48%) |
Sep 03, 2020 | 4.632 | 4.771 | 4.511 | 4.585 | 359,696 | -0.05(-1.00%) |
Sep 02, 2020 | 4.762 | 4.762 | 4.437 | 4.632 | 500,909 | -0.14(-2.92%) |
Sep 01, 2020 | 4.837 | 4.920 | 4.613 | 4.771 | 454,511 | -0.04(-0.77%) |
Aug 31, 2020 | 4.976 | 5.050 | 4.781 | 4.809 | 317,608 | -0.20(-3.90%) |
Aug 28, 2020 | 5.023 | 5.209 | 4.725 | 5.004 | 353,511 | +0.07(+1.32%) |
Aug 27, 2020 | 4.799 | 4.990 | 4.735 | 4.939 | 340,548 | +0.18(+3.71%) |
Aug 26, 2020 | 4.669 | 4.837 | 4.632 | 4.762 | 198,456 | +0.07(+1.39%) |
Aug 25, 2020 | 4.799 | 4.920 | 4.585 | 4.697 | 297,029 | +0.00(+0.00%) |
Aug 24, 2020 | 4.706 | 4.762 | 4.557 | 4.697 | 537,862 | +0.03(+0.60%) |
Aug 21, 2020 | 4.678 | 4.770 | 4.613 | 4.669 | 360,714 | -0.07(-1.38%) |
Aug 20, 2020 | 4.744 | 4.818 | 4.576 | 4.734 | 345,834 | -0.06(-1.16%) |
Aug 19, 2020 | 5.097 | 5.097 | 4.744 | 4.790 | 299,203 | -0.30(-5.85%) |
Aug 18, 2020 | 5.311 | 5.311 | 4.985 | 5.088 | 276,779 | -0.17(-3.19%) |
Aug 17, 2020 | 5.143 | 5.274 | 5.113 | 5.255 | 215,519 | +0.09(+1.80%) |
Aug 14, 2020 | 4.995 | 5.246 | 4.920 | 5.162 | 252,016 | +0.20(+4.13%) |
Aug 13, 2020 | 5.106 | 5.218 | 4.948 | 4.957 | 202,750 | -0.18(-3.44%) |
Aug 12, 2020 | 5.329 | 5.339 | 4.982 | 5.134 | 249,330 | -0.08(-1.60%) |
Aug 11, 2020 | 5.190 | 5.534 | 5.162 | 5.218 | 409,963 | +0.00(+0.00%) |
Aug 10, 2020 | 4.874 | 5.283 | 4.697 | 5.218 | 389,744 | +0.40(+8.30%) |
Aug 07, 2020 | 4.818 | 4.864 | 4.557 | 4.818 | 320,073 | +0.20(+4.23%) |
Aug 06, 2020 | 4.753 | 4.795 | 4.562 | 4.623 | 483,869 | -0.14(-2.93%) |
Aug 05, 2020 | 5.255 | 5.320 | 4.744 | 4.762 | 443,615 | -0.37(-7.25%) |
Aug 04, 2020 | 5.311 | 5.469 | 5.097 | 5.134 | 374,782 | -0.26(-4.83%) |