Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.440 | 4.500 | 4.310 | 4.500 | 4,093,400 | +0.01(+0.22%) |
Oct 29, 2020 | 4.450 | 4.510 | 4.370 | 4.490 | 4,185,121 | +0.06(+1.35%) |
Oct 28, 2020 | 4.540 | 4.570 | 4.400 | 4.430 | 5,197,542 | -0.25(-5.34%) |
Oct 27, 2020 | 4.560 | 4.740 | 4.550 | 4.680 | 3,654,871 | +0.11(+2.41%) |
Oct 26, 2020 | 4.540 | 4.660 | 4.510 | 4.570 | 4,964,729 | +0.02(+0.44%) |
Oct 23, 2020 | 4.700 | 4.710 | 4.540 | 4.550 | 3,989,100 | -0.13(-2.78%) |
Oct 22, 2020 | 4.670 | 4.750 | 4.590 | 4.680 | 4,404,540 | +0.00(+0.00%) |
Oct 21, 2020 | 4.680 | 4.800 | 4.600 | 4.680 | 7,994,253 | +0.03(+0.65%) |
Oct 20, 2020 | 4.710 | 4.720 | 4.420 | 4.650 | 8,384,255 | -0.03(-0.64%) |
Oct 19, 2020 | 4.640 | 4.860 | 4.540 | 4.680 | 10,371,557 | +0.03(+0.65%) |
Oct 16, 2020 | 4.880 | 4.910 | 4.640 | 4.650 | 7,710,300 | -0.15(-3.12%) |
Oct 15, 2020 | 5.340 | 5.380 | 4.710 | 4.800 | 26,112,496 | -1.08(-18.37%) |
Oct 14, 2020 | 6.110 | 6.220 | 5.800 | 5.880 | 11,407,680 | -0.22(-3.61%) |
Oct 13, 2020 | 6.060 | 6.320 | 5.910 | 6.100 | 11,554,026 | -0.27(-4.24%) |
Oct 12, 2020 | 5.750 | 6.440 | 5.740 | 6.370 | 16,297,516 | +0.62(+10.78%) |
Oct 09, 2020 | 5.800 | 5.880 | 5.440 | 5.750 | 11,924,000 | +0.08(+1.41%) |
Oct 08, 2020 | 5.240 | 5.840 | 5.210 | 5.670 | 13,951,775 | +0.52(+10.10%) |
Oct 07, 2020 | 5.000 | 5.150 | 4.980 | 5.150 | 5,288,585 | +0.24(+4.89%) |
Oct 06, 2020 | 5.110 | 5.220 | 4.860 | 4.910 | 6,544,403 | -0.12(-2.39%) |
Oct 05, 2020 | 4.470 | 5.040 | 4.450 | 5.030 | 10,127,281 | +0.62(+14.06%) |
Oct 02, 2020 | 4.290 | 4.418 | 4.280 | 4.410 | 1,747,200 | +0.01(+0.23%) |
Oct 01, 2020 | 4.450 | 4.470 | 4.360 | 4.400 | 1,819,427 | -0.03(-0.68%) |
Sep 30, 2020 | 4.350 | 4.490 | 4.330 | 4.430 | 2,300,965 | +0.09(+2.07%) |
Sep 29, 2020 | 4.300 | 4.440 | 4.270 | 4.340 | 2,930,040 | +0.03(+0.70%) |
Sep 28, 2020 | 4.260 | 4.320 | 4.210 | 4.310 | 2,082,157 | +0.08(+1.89%) |
Sep 25, 2020 | 4.220 | 4.280 | 4.170 | 4.230 | 1,974,200 | +0.01(+0.24%) |
Sep 24, 2020 | 4.320 | 4.350 | 4.170 | 4.220 | 4,194,596 | -0.22(-4.95%) |
Sep 23, 2020 | 4.500 | 4.500 | 4.330 | 4.440 | 5,571,784 | -0.10(-2.20%) |
Sep 22, 2020 | 4.470 | 4.560 | 4.380 | 4.540 | 2,790,045 | +0.10(+2.25%) |
Sep 21, 2020 | 4.560 | 4.590 | 4.400 | 4.440 | 3,691,250 | -0.24(-5.13%) |
Sep 18, 2020 | 4.650 | 4.700 | 4.560 | 4.680 | 1,889,900 | +0.02(+0.43%) |
Sep 17, 2020 | 4.610 | 4.660 | 4.530 | 4.660 | 1,672,281 | +0.03(+0.65%) |
Sep 16, 2020 | 4.660 | 4.740 | 4.630 | 4.630 | 2,282,499 | -0.01(-0.22%) |
Sep 15, 2020 | 4.680 | 4.750 | 4.640 | 4.640 | 1,883,612 | -0.01(-0.22%) |
Sep 14, 2020 | 4.550 | 4.670 | 4.490 | 4.650 | 2,521,609 | +0.15(+3.33%) |
Sep 11, 2020 | 4.670 | 4.670 | 4.470 | 4.500 | 3,136,200 | -0.13(-2.81%) |
Sep 10, 2020 | 4.530 | 4.730 | 4.530 | 4.630 | 4,421,359 | +0.12(+2.66%) |
Sep 09, 2020 | 4.490 | 4.590 | 4.470 | 4.510 | 2,893,089 | +0.07(+1.58%) |
Sep 08, 2020 | 4.470 | 4.570 | 4.400 | 4.440 | 2,778,032 | -0.15(-3.27%) |
Sep 04, 2020 | 4.650 | 4.708 | 4.375 | 4.590 | 3,697,200 | -0.11(-2.34%) |
Sep 03, 2020 | 4.680 | 4.830 | 4.580 | 4.700 | 3,279,808 | -0.02(-0.42%) |
Sep 02, 2020 | 4.740 | 4.790 | 4.670 | 4.720 | 2,573,781 | -0.06(-1.26%) |
Sep 01, 2020 | 4.840 | 4.870 | 4.730 | 4.780 | 3,150,507 | -0.09(-1.85%) |
Aug 31, 2020 | 4.700 | 4.900 | 4.630 | 4.870 | 4,529,624 | +0.18(+3.84%) |
Aug 28, 2020 | 4.560 | 4.840 | 4.550 | 4.690 | 7,301,500 | +0.12(+2.63%) |
Aug 27, 2020 | 4.570 | 4.610 | 4.510 | 4.570 | 2,078,343 | +0.00(+0.00%) |
Aug 26, 2020 | 4.590 | 4.630 | 4.540 | 4.570 | 2,072,585 | -0.01(-0.22%) |
Aug 25, 2020 | 4.550 | 4.640 | 4.510 | 4.580 | 2,553,681 | +0.03(+0.66%) |
Aug 24, 2020 | 4.500 | 4.560 | 4.390 | 4.550 | 2,939,016 | +0.07(+1.56%) |
Aug 21, 2020 | 4.550 | 4.558 | 4.431 | 4.480 | 2,655,400 | -0.09(-1.97%) |
Aug 20, 2020 | 4.600 | 4.630 | 4.530 | 4.570 | 2,037,791 | -0.06(-1.30%) |
Aug 19, 2020 | 4.650 | 4.750 | 4.630 | 4.630 | 2,850,516 | -0.04(-0.86%) |
Aug 18, 2020 | 4.580 | 4.680 | 4.520 | 4.670 | 3,287,431 | +0.08(+1.74%) |
Aug 17, 2020 | 4.600 | 4.600 | 4.500 | 4.590 | 3,408,122 | +0.10(+2.23%) |
Aug 14, 2020 | 4.670 | 4.680 | 4.480 | 4.490 | 6,372,200 | -0.16(-3.44%) |
Aug 13, 2020 | 4.500 | 4.690 | 4.500 | 4.650 | 3,951,718 | +0.14(+3.10%) |
Aug 12, 2020 | 4.480 | 4.530 | 4.400 | 4.510 | 3,725,397 | +0.05(+1.12%) |
Aug 11, 2020 | 4.640 | 4.660 | 4.420 | 4.460 | 3,817,734 | -0.17(-3.67%) |
Aug 10, 2020 | 4.640 | 4.670 | 4.510 | 4.630 | 5,107,002 | +0.16(+3.58%) |
Aug 07, 2020 | 4.640 | 4.640 | 4.380 | 4.470 | 8,439,600 | -0.19(-4.08%) |
Aug 06, 2020 | 4.760 | 4.790 | 4.630 | 4.660 | 4,927,880 | -0.15(-3.12%) |
Aug 05, 2020 | 4.910 | 4.920 | 4.760 | 4.810 | 5,779,091 | -0.08(-1.64%) |
Aug 04, 2020 | 4.950 | 4.970 | 4.780 | 4.890 | 8,868,922 | -0.02(-0.41%) |