Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.510 | 3.710 | 3.495 | 3.690 | 413,600 | +0.15(+4.24%) |
Oct 29, 2020 | 3.790 | 3.790 | 3.380 | 3.540 | 624,919 | -0.30(-7.81%) |
Oct 28, 2020 | 4.310 | 4.320 | 3.740 | 3.840 | 1,028,737 | -0.67(-14.86%) |
Oct 27, 2020 | 4.590 | 4.600 | 4.350 | 4.510 | 411,131 | -0.14(-3.01%) |
Oct 26, 2020 | 4.910 | 4.910 | 4.490 | 4.650 | 539,879 | -0.34(-6.81%) |
Oct 23, 2020 | 5.380 | 5.380 | 4.960 | 4.990 | 296,900 | -0.36(-6.73%) |
Oct 22, 2020 | 5.280 | 5.370 | 5.200 | 5.350 | 355,304 | +0.08(+1.52%) |
Oct 21, 2020 | 5.280 | 5.400 | 5.150 | 5.270 | 398,347 | -0.06(-1.13%) |
Oct 20, 2020 | 5.190 | 5.350 | 5.100 | 5.330 | 658,230 | +0.08(+1.52%) |
Oct 19, 2020 | 5.200 | 5.390 | 4.980 | 5.250 | 704,872 | -0.10(-1.87%) |
Oct 16, 2020 | 6.560 | 6.580 | 5.100 | 5.350 | 2,369,700 | +0.34(+6.79%) |
Oct 15, 2020 | 4.990 | 5.070 | 4.870 | 5.010 | 161,846 | -0.08(-1.57%) |
Oct 14, 2020 | 4.860 | 5.180 | 4.740 | 5.090 | 313,713 | +0.18(+3.67%) |
Oct 13, 2020 | 4.770 | 4.940 | 4.730 | 4.910 | 202,091 | +0.02(+0.41%) |
Oct 12, 2020 | 4.900 | 4.950 | 4.740 | 4.890 | 238,924 | -0.10(-2.00%) |
Oct 09, 2020 | 5.240 | 5.263 | 4.900 | 4.990 | 306,200 | -0.19(-3.67%) |
Oct 08, 2020 | 5.140 | 5.310 | 4.940 | 5.180 | 378,150 | +0.08(+1.57%) |
Oct 07, 2020 | 5.150 | 5.170 | 4.910 | 5.100 | 308,751 | +0.03(+0.59%) |
Oct 06, 2020 | 5.240 | 5.350 | 5.030 | 5.070 | 310,803 | -0.17(-3.24%) |
Oct 05, 2020 | 5.050 | 5.290 | 5.020 | 5.240 | 268,884 | +0.03(+0.58%) |
Oct 02, 2020 | 4.950 | 5.370 | 4.760 | 5.210 | 320,900 | +0.18(+3.58%) |
Oct 01, 2020 | 5.110 | 5.270 | 4.900 | 5.030 | 275,044 | -0.13(-2.52%) |
Sep 30, 2020 | 5.030 | 5.300 | 5.010 | 5.160 | 308,281 | +0.12(+2.38%) |
Sep 29, 2020 | 5.250 | 5.251 | 4.820 | 5.040 | 340,942 | -0.24(-4.55%) |
Sep 28, 2020 | 5.070 | 5.410 | 4.920 | 5.280 | 238,785 | +0.25(+4.97%) |
Sep 25, 2020 | 4.790 | 5.060 | 4.720 | 5.030 | 206,500 | +0.15(+3.07%) |
Sep 24, 2020 | 4.850 | 5.010 | 4.685 | 4.880 | 264,408 | -0.07(-1.41%) |
Sep 23, 2020 | 5.350 | 5.370 | 4.950 | 4.950 | 483,314 | -0.39(-7.30%) |
Sep 22, 2020 | 5.890 | 5.970 | 5.310 | 5.340 | 520,218 | -0.60(-10.10%) |
Sep 21, 2020 | 6.140 | 6.220 | 5.730 | 5.940 | 574,582 | -0.32(-5.11%) |
Sep 18, 2020 | 6.430 | 6.610 | 6.200 | 6.260 | 671,700 | -0.07(-1.11%) |
Sep 17, 2020 | 6.110 | 6.440 | 6.110 | 6.330 | 378,014 | -0.05(-0.78%) |
Sep 16, 2020 | 5.410 | 6.690 | 5.370 | 6.380 | 843,474 | +0.72(+12.72%) |
Sep 15, 2020 | 5.750 | 5.870 | 5.500 | 5.660 | 816,494 | -0.10(-1.74%) |
Sep 14, 2020 | 5.460 | 5.860 | 5.390 | 5.760 | 583,179 | +0.35(+6.47%) |
Sep 11, 2020 | 6.280 | 6.610 | 5.250 | 5.410 | 756,700 | -0.43(-7.36%) |
Sep 10, 2020 | 6.090 | 6.400 | 5.630 | 5.840 | 945,069 | -0.16(-2.67%) |
Sep 09, 2020 | 6.070 | 6.140 | 5.470 | 6.000 | 847,896 | -0.15(-2.44%) |
Sep 08, 2020 | 5.450 | 6.960 | 4.960 | 6.150 | 2,072,204 | +0.83(+15.60%) |
Sep 04, 2020 | 5.410 | 5.700 | 5.090 | 5.320 | 417,200 | -0.04(-0.75%) |
Sep 03, 2020 | 4.990 | 5.390 | 4.970 | 5.360 | 306,997 | +0.32(+6.35%) |
Sep 02, 2020 | 4.670 | 5.050 | 4.640 | 5.040 | 350,908 | +0.49(+10.77%) |
Sep 01, 2020 | 4.920 | 4.940 | 4.520 | 4.550 | 355,026 | -0.43(-8.63%) |
Aug 31, 2020 | 5.540 | 5.540 | 4.960 | 4.980 | 267,366 | -0.26(-4.96%) |
Aug 28, 2020 | 5.080 | 5.290 | 4.980 | 5.240 | 345,500 | +0.31(+6.29%) |
Aug 27, 2020 | 5.000 | 5.190 | 4.870 | 4.930 | 186,829 | +0.03(+0.61%) |
Aug 26, 2020 | 5.140 | 5.300 | 4.880 | 4.900 | 324,849 | -0.30(-5.77%) |
Aug 25, 2020 | 4.930 | 5.420 | 4.750 | 5.200 | 353,821 | +0.28(+5.69%) |
Aug 24, 2020 | 4.380 | 5.090 | 4.310 | 4.920 | 717,856 | +0.62(+14.42%) |
Aug 21, 2020 | 4.420 | 4.570 | 4.150 | 4.300 | 501,400 | -0.13(-2.93%) |
Aug 20, 2020 | 4.780 | 4.780 | 4.400 | 4.430 | 602,849 | -0.32(-6.74%) |
Aug 19, 2020 | 4.660 | 4.890 | 4.550 | 4.750 | 974,848 | +0.09(+1.93%) |
Aug 18, 2020 | 4.630 | 4.750 | 4.470 | 4.660 | 726,715 | -0.03(-0.64%) |
Aug 17, 2020 | 4.900 | 5.040 | 4.600 | 4.690 | 541,244 | -0.19(-3.89%) |
Aug 14, 2020 | 5.010 | 5.190 | 4.860 | 4.880 | 531,700 | -0.12(-2.40%) |
Aug 13, 2020 | 4.950 | 5.190 | 4.850 | 5.000 | 463,412 | -0.02(-0.40%) |
Aug 12, 2020 | 5.000 | 5.380 | 4.880 | 5.020 | 962,404 | +0.06(+1.21%) |
Aug 11, 2020 | 5.090 | 5.180 | 3.940 | 4.960 | 1,685,743 | -0.65(-11.59%) |
Aug 10, 2020 | 5.460 | 5.916 | 5.450 | 5.610 | 291,400 | +0.08(+1.45%) |
Aug 07, 2020 | 5.670 | 5.850 | 5.450 | 5.530 | 224,000 | -0.23(-3.99%) |
Aug 06, 2020 | 5.990 | 6.130 | 5.710 | 5.760 | 268,125 | -0.13(-2.21%) |
Aug 05, 2020 | 6.070 | 6.242 | 5.810 | 5.890 | 347,111 | -0.10(-1.67%) |
Aug 04, 2020 | 5.830 | 6.060 | 5.470 | 5.990 | 434,218 | +0.17(+2.92%) |