Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.194 | 4.208 | 4.108 | 4.129 | 92,759 | -0.07(-1.71%) |
Oct 29, 2020 | 4.172 | 4.208 | 4.137 | 4.201 | 92,794 | +0.03(+0.69%) |
Oct 28, 2020 | 4.230 | 4.230 | 4.158 | 4.172 | 175,339 | -0.09(-2.18%) |
Oct 27, 2020 | 4.251 | 4.280 | 4.251 | 4.266 | 69,466 | +0.01(+0.34%) |
Oct 26, 2020 | 4.323 | 4.323 | 4.244 | 4.251 | 103,505 | -0.09(-2.15%) |
Oct 23, 2020 | 4.330 | 4.344 | 4.310 | 4.344 | 41,427 | +0.03(+0.66%) |
Oct 22, 2020 | 4.301 | 4.327 | 4.287 | 4.316 | 67,506 | -0.01(-0.17%) |
Oct 21, 2020 | 4.301 | 4.323 | 4.301 | 4.323 | 84,603 | +0.01(+0.33%) |
Oct 20, 2020 | 4.287 | 4.313 | 4.251 | 4.309 | 127,002 | +0.03(+0.67%) |
Oct 19, 2020 | 4.330 | 4.333 | 4.244 | 4.280 | 125,060 | -0.02(-0.50%) |
Oct 16, 2020 | 4.309 | 4.337 | 4.301 | 4.301 | 49,099 | +0.01(+0.17%) |
Oct 15, 2020 | 4.266 | 4.294 | 4.266 | 4.294 | 79,639 | -0.03(-0.66%) |
Oct 14, 2020 | 4.337 | 4.352 | 4.294 | 4.323 | 58,650 | +0.00(+0.00%) |
Oct 13, 2020 | 4.352 | 4.361 | 4.294 | 4.323 | 178,117 | -0.02(-0.50%) |
Oct 12, 2020 | 4.373 | 4.387 | 4.344 | 4.344 | 85,584 | -0.01(-0.33%) |
Oct 09, 2020 | 4.359 | 4.373 | 4.337 | 4.359 | 43,101 | +0.02(+0.50%) |
Oct 08, 2020 | 4.344 | 4.352 | 4.330 | 4.337 | 56,845 | +0.01(+0.33%) |
Oct 07, 2020 | 4.301 | 4.344 | 4.280 | 4.323 | 88,878 | +0.04(+1.00%) |
Oct 06, 2020 | 4.301 | 4.316 | 4.266 | 4.280 | 100,821 | +0.01(+0.34%) |
Oct 05, 2020 | 4.266 | 4.301 | 4.266 | 4.266 | 47,661 | +0.00(+0.00%) |
Oct 02, 2020 | 4.223 | 4.266 | 4.187 | 4.266 | 65,698 | +0.01(+0.17%) |
Oct 01, 2020 | 4.273 | 4.301 | 4.251 | 4.258 | 42,591 | -0.03(-0.67%) |
Sep 30, 2020 | 4.237 | 4.287 | 4.230 | 4.287 | 181,390 | +0.07(+1.70%) |
Sep 29, 2020 | 4.172 | 4.215 | 4.158 | 4.215 | 119,592 | +0.04(+1.03%) |
Sep 28, 2020 | 4.165 | 4.208 | 4.154 | 4.172 | 163,821 | +0.05(+1.22%) |
Sep 25, 2020 | 4.094 | 4.129 | 4.094 | 4.122 | 53,702 | +0.01(+0.17%) |
Sep 24, 2020 | 4.151 | 4.158 | 4.086 | 4.115 | 142,417 | -0.04(-1.03%) |
Sep 23, 2020 | 4.230 | 4.230 | 4.158 | 4.158 | 97,235 | -0.05(-1.19%) |
Sep 22, 2020 | 4.165 | 4.215 | 4.165 | 4.208 | 88,955 | +0.05(+1.21%) |
Sep 21, 2020 | 4.194 | 4.201 | 4.158 | 4.158 | 226,644 | -0.07(-1.69%) |
Sep 18, 2020 | 4.266 | 4.301 | 4.223 | 4.230 | 123,725 | -0.04(-1.01%) |
Sep 17, 2020 | 4.258 | 4.301 | 4.251 | 4.273 | 110,113 | -0.01(-0.17%) |
Sep 16, 2020 | 4.359 | 4.359 | 4.244 | 4.280 | 254,721 | -0.09(-2.13%) |
Sep 15, 2020 | 4.373 | 4.380 | 4.352 | 4.373 | 135,246 | +0.03(+0.66%) |
Sep 14, 2020 | 4.261 | 4.344 | 4.247 | 4.344 | 381,819 | +0.10(+2.30%) |
Sep 11, 2020 | 4.261 | 4.264 | 4.233 | 4.247 | 137,311 | +0.00(+0.00%) |
Sep 10, 2020 | 4.268 | 4.275 | 4.226 | 4.247 | 254,684 | -0.02(-0.49%) |
Sep 09, 2020 | 4.226 | 4.268 | 4.219 | 4.268 | 358,536 | +0.10(+2.51%) |
Sep 08, 2020 | 4.150 | 4.198 | 4.094 | 4.163 | 899,638 | +0.03(+0.84%) |
Sep 04, 2020 | 4.163 | 4.177 | 4.052 | 4.129 | 123,522 | -0.01(-0.17%) |
Sep 03, 2020 | 4.219 | 4.226 | 4.122 | 4.136 | 252,469 | -0.10(-2.46%) |
Sep 02, 2020 | 4.212 | 4.240 | 4.212 | 4.240 | 250,563 | +0.03(+0.66%) |
Sep 01, 2020 | 4.212 | 4.212 | 4.191 | 4.212 | 58,855 | +0.00(+0.00%) |
Aug 31, 2020 | 4.219 | 4.226 | 4.205 | 4.212 | 128,081 | -0.01(-0.16%) |
Aug 28, 2020 | 4.219 | 4.226 | 4.212 | 4.219 | 61,186 | +0.00(+0.00%) |
Aug 27, 2020 | 4.205 | 4.240 | 4.205 | 4.219 | 182,839 | -0.01(-0.16%) |
Aug 26, 2020 | 4.219 | 4.226 | 4.202 | 4.226 | 134,066 | +0.02(+0.50%) |
Aug 25, 2020 | 4.226 | 4.226 | 4.184 | 4.205 | 110,086 | -0.01(-0.17%) |
Aug 24, 2020 | 4.219 | 4.233 | 4.205 | 4.212 | 81,377 | +0.01(+0.17%) |
Aug 21, 2020 | 4.184 | 4.212 | 4.177 | 4.205 | 114,761 | +0.01(+0.33%) |
Aug 20, 2020 | 4.198 | 4.206 | 4.163 | 4.191 | 46,543 | -0.03(-0.82%) |
Aug 19, 2020 | 4.219 | 4.240 | 4.219 | 4.226 | 67,029 | -0.01(-0.16%) |
Aug 18, 2020 | 4.219 | 4.240 | 4.205 | 4.233 | 84,817 | +0.01(+0.25%) |
Aug 17, 2020 | 4.240 | 4.247 | 4.205 | 4.223 | 140,892 | -0.00(-0.08%) |
Aug 14, 2020 | 4.198 | 4.226 | 4.198 | 4.226 | 60,037 | +0.01(+0.16%) |
Aug 13, 2020 | 4.212 | 4.233 | 4.212 | 4.219 | 112,119 | +0.01(+0.14%) |
Aug 12, 2020 | 4.170 | 4.233 | 4.170 | 4.213 | 133,213 | +0.06(+1.37%) |
Aug 11, 2020 | 4.212 | 4.212 | 4.150 | 4.156 | 124,410 | +0.01(+0.34%) |
Aug 10, 2020 | 4.101 | 4.143 | 4.101 | 4.143 | 66,214 | +0.04(+1.02%) |
Aug 07, 2020 | 4.101 | 4.108 | 4.087 | 4.101 | 51,850 | -0.01(-0.17%) |
Aug 06, 2020 | 4.087 | 4.115 | 4.087 | 4.108 | 98,515 | +0.00(+0.00%) |
Aug 05, 2020 | 4.080 | 4.108 | 4.080 | 4.108 | 89,439 | +0.04(+1.03%) |
Aug 04, 2020 | 4.017 | 4.080 | 4.010 | 4.066 | 75,153 | +0.04(+1.04%) |