Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.545 | 4.560 | 4.383 | 4.493 | 56,100 | -0.11(-2.32%) |
Oct 29, 2020 | 4.491 | 4.610 | 4.450 | 4.600 | 11,120 | +0.10(+2.22%) |
Oct 28, 2020 | 4.460 | 4.569 | 4.460 | 4.500 | 28,720 | -0.10(-2.10%) |
Oct 27, 2020 | 4.642 | 4.664 | 4.581 | 4.597 | 11,386 | +0.03(+0.58%) |
Oct 26, 2020 | 4.758 | 4.758 | 4.563 | 4.570 | 17,941 | -0.23(-4.79%) |
Oct 23, 2020 | 4.896 | 4.896 | 4.774 | 4.800 | 5,500 | -0.08(-1.58%) |
Oct 22, 2020 | 4.800 | 4.884 | 4.782 | 4.877 | 19,535 | +0.04(+0.87%) |
Oct 21, 2020 | 4.826 | 4.892 | 4.789 | 4.835 | 11,061 | +0.02(+0.43%) |
Oct 20, 2020 | 4.850 | 4.850 | 4.770 | 4.814 | 3,592 | +0.01(+0.20%) |
Oct 19, 2020 | 4.720 | 4.891 | 4.720 | 4.805 | 12,646 | +0.08(+1.79%) |
Oct 16, 2020 | 4.719 | 4.750 | 4.675 | 4.720 | 8,900 | -0.03(-0.69%) |
Oct 15, 2020 | 4.734 | 4.797 | 4.673 | 4.753 | 3,818 | -0.17(-3.38%) |
Oct 14, 2020 | 5.006 | 5.006 | 4.904 | 4.919 | 8,624 | -0.12(-2.39%) |
Oct 13, 2020 | 5.050 | 5.050 | 4.981 | 5.040 | 10,137 | +0.19(+3.92%) |
Oct 12, 2020 | 4.870 | 4.870 | 4.850 | 4.850 | 12,085 | -0.02(-0.47%) |
Oct 09, 2020 | 4.950 | 5.000 | 4.873 | 4.873 | 11,900 | +0.03(+0.59%) |
Oct 08, 2020 | 4.610 | 4.844 | 4.610 | 4.844 | 10,009 | +0.33(+7.38%) |
Oct 07, 2020 | 4.390 | 4.530 | 4.363 | 4.511 | 7,537 | +0.08(+1.83%) |
Oct 06, 2020 | 4.488 | 4.503 | 4.390 | 4.430 | 20,497 | -0.00(-0.05%) |
Oct 05, 2020 | 4.281 | 4.436 | 4.281 | 4.432 | 10,494 | +0.19(+4.48%) |
Oct 02, 2020 | 4.180 | 4.247 | 4.180 | 4.242 | 12,500 | -0.02(-0.53%) |
Oct 01, 2020 | 4.300 | 4.300 | 4.250 | 4.265 | 33,523 | -0.01(-0.26%) |
Sep 30, 2020 | 4.286 | 4.345 | 4.276 | 4.276 | 4,688 | -0.03(-0.63%) |
Sep 29, 2020 | 4.290 | 4.329 | 4.272 | 4.303 | 8,570 | -0.07(-1.68%) |
Sep 28, 2020 | 4.385 | 4.400 | 4.365 | 4.377 | 12,147 | +0.00(+0.05%) |
Sep 25, 2020 | 4.310 | 4.389 | 4.195 | 4.374 | 13,500 | +0.06(+1.48%) |
Sep 24, 2020 | 4.310 | 4.332 | 4.300 | 4.310 | 12,063 | -0.08(-1.81%) |
Sep 23, 2020 | 4.580 | 4.580 | 4.368 | 4.390 | 14,464 | -0.26(-5.66%) |
Sep 22, 2020 | 4.538 | 4.657 | 4.538 | 4.654 | 7,211 | +0.13(+2.95%) |
Sep 21, 2020 | 4.600 | 4.611 | 4.501 | 4.520 | 10,779 | -0.14(-2.91%) |
Sep 18, 2020 | 4.728 | 4.728 | 4.628 | 4.655 | 18,400 | -0.07(-1.58%) |
Sep 17, 2020 | 4.747 | 4.769 | 4.704 | 4.730 | 2,601 | -0.06(-1.34%) |
Sep 16, 2020 | 4.811 | 4.867 | 4.794 | 4.794 | 5,200 | -0.01(-0.13%) |
Sep 15, 2020 | 4.801 | 4.850 | 4.800 | 4.800 | 3,022 | +0.03(+0.63%) |
Sep 14, 2020 | 4.695 | 4.800 | 4.695 | 4.770 | 23,146 | +0.07(+1.49%) |
Sep 11, 2020 | 4.750 | 4.750 | 4.665 | 4.700 | 13,500 | -0.10(-2.02%) |
Sep 10, 2020 | 4.797 | 4.871 | 4.797 | 4.797 | 10,958 | +0.00(+0.10%) |
Sep 09, 2020 | 4.750 | 4.819 | 4.750 | 4.792 | 34,513 | +0.05(+1.05%) |
Sep 08, 2020 | 4.763 | 4.764 | 4.645 | 4.742 | 11,433 | -0.15(-3.08%) |
Sep 04, 2020 | 4.924 | 4.925 | 4.730 | 4.893 | 17,300 | -0.06(-1.15%) |
Sep 03, 2020 | 5.009 | 5.082 | 4.946 | 4.950 | 11,994 | -0.09(-1.75%) |
Sep 02, 2020 | 5.055 | 5.055 | 5.000 | 5.038 | 32,155 | +0.01(+0.21%) |
Sep 01, 2020 | 5.104 | 5.143 | 5.020 | 5.028 | 29,271 | -0.11(-2.21%) |
Aug 31, 2020 | 5.100 | 5.141 | 5.045 | 5.141 | 23,726 | +0.03(+0.54%) |
Aug 28, 2020 | 5.023 | 5.146 | 5.003 | 5.114 | 11,100 | +0.10(+1.95%) |
Aug 27, 2020 | 4.998 | 5.037 | 4.982 | 5.016 | 13,066 | +0.02(+0.33%) |
Aug 26, 2020 | 5.051 | 5.052 | 4.980 | 5.000 | 10,855 | -0.05(-0.99%) |
Aug 25, 2020 | 5.038 | 5.060 | 4.982 | 5.049 | 22,296 | +0.04(+0.78%) |
Aug 24, 2020 | 5.023 | 5.100 | 4.956 | 5.010 | 27,067 | +0.02(+0.33%) |
Aug 21, 2020 | 5.020 | 5.036 | 4.994 | 4.994 | 9,100 | -0.08(-1.49%) |
Aug 20, 2020 | 5.038 | 5.090 | 5.016 | 5.069 | 4,475 | -0.05(-0.90%) |
Aug 19, 2020 | 5.111 | 5.141 | 5.084 | 5.115 | 17,366 | +0.00(+0.03%) |
Aug 18, 2020 | 5.137 | 5.160 | 5.070 | 5.114 | 16,908 | -0.05(-0.90%) |
Aug 17, 2020 | 5.190 | 5.190 | 5.121 | 5.160 | 8,443 | -0.00(-0.04%) |
Aug 14, 2020 | 5.200 | 5.207 | 5.126 | 5.162 | 12,600 | -0.04(-0.73%) |
Aug 13, 2020 | 5.132 | 5.225 | 5.108 | 5.200 | 26,938 | +0.07(+1.36%) |
Aug 12, 2020 | 5.153 | 5.153 | 5.088 | 5.130 | 10,758 | +0.05(+0.98%) |
Aug 11, 2020 | 5.252 | 5.282 | 5.080 | 5.080 | 33,152 | -0.16(-3.04%) |
Aug 10, 2020 | 5.230 | 5.300 | 5.063 | 5.239 | 15,200 | +0.18(+3.55%) |
Aug 07, 2020 | 5.238 | 5.246 | 5.037 | 5.060 | 19,700 | -0.21(-4.07%) |
Aug 06, 2020 | 5.476 | 5.500 | 5.275 | 5.275 | 22,354 | -0.25(-4.45%) |
Aug 05, 2020 | 5.638 | 5.638 | 5.478 | 5.520 | 21,503 | -0.04(-0.67%) |
Aug 04, 2020 | 5.387 | 5.561 | 5.380 | 5.558 | 31,644 | +0.31(+5.86%) |