Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.379 | 4.448 | 4.379 | 4.440 | 3,768 | -0.01(-0.12%) |
Oct 29, 2020 | 4.494 | 4.494 | 4.444 | 4.446 | 1,254 | -0.03(-0.74%) |
Oct 28, 2020 | 4.402 | 4.533 | 4.377 | 4.479 | 14,310 | -0.05(-1.02%) |
Oct 27, 2020 | 4.463 | 4.533 | 4.463 | 4.525 | 9,751 | +0.05(+1.20%) |
Oct 26, 2020 | 4.417 | 4.517 | 4.409 | 4.471 | 18,975 | -0.04(-0.94%) |
Oct 23, 2020 | 4.471 | 4.548 | 4.471 | 4.513 | 3,378 | -0.00(-0.09%) |
Oct 22, 2020 | 4.540 | 4.540 | 4.463 | 4.517 | 13,195 | -0.05(-1.01%) |
Oct 21, 2020 | 4.509 | 4.571 | 4.509 | 4.563 | 7,448 | +0.00(+0.00%) |
Oct 20, 2020 | 4.463 | 4.563 | 4.445 | 4.563 | 19,198 | +0.08(+1.89%) |
Oct 19, 2020 | 4.502 | 4.502 | 4.440 | 4.479 | 3,856 | -0.01(-0.17%) |
Oct 16, 2020 | 4.363 | 4.525 | 4.363 | 4.486 | 13,124 | +0.04(+0.98%) |
Oct 15, 2020 | 4.425 | 4.509 | 4.363 | 4.443 | 22,073 | -0.05(-1.05%) |
Oct 14, 2020 | 4.432 | 4.556 | 4.431 | 4.490 | 10,344 | -0.08(-1.77%) |
Oct 13, 2020 | 4.531 | 4.579 | 4.464 | 4.571 | 11,978 | +0.05(+1.06%) |
Oct 12, 2020 | 4.432 | 4.594 | 4.432 | 4.523 | 84,515 | +0.09(+2.04%) |
Oct 09, 2020 | 4.448 | 4.448 | 4.356 | 4.432 | 10,266 | -0.01(-0.17%) |
Oct 08, 2020 | 4.372 | 4.448 | 4.372 | 4.440 | 10,039 | +0.02(+0.52%) |
Oct 07, 2020 | 4.348 | 4.417 | 4.340 | 4.417 | 11,011 | +0.07(+1.59%) |
Oct 06, 2020 | 4.386 | 4.417 | 4.348 | 4.348 | 5,826 | -0.05(-1.05%) |
Oct 05, 2020 | 4.363 | 4.417 | 4.348 | 4.394 | 11,608 | +0.01(+0.18%) |
Oct 02, 2020 | 4.402 | 4.402 | 4.325 | 4.386 | 27,809 | -0.02(-0.35%) |
Oct 01, 2020 | 4.317 | 4.402 | 4.309 | 4.402 | 9,342 | +0.05(+1.24%) |
Sep 30, 2020 | 4.294 | 4.372 | 4.294 | 4.348 | 5,192 | -0.01(-0.18%) |
Sep 29, 2020 | 4.279 | 4.375 | 4.225 | 4.356 | 16,079 | +0.08(+1.80%) |
Sep 28, 2020 | 4.255 | 4.348 | 4.248 | 4.279 | 4,336 | +0.04(+0.91%) |
Sep 25, 2020 | 4.302 | 4.309 | 4.202 | 4.240 | 6,497 | -0.06(-1.43%) |
Sep 24, 2020 | 4.309 | 4.348 | 4.286 | 4.302 | 9,009 | +0.04(+0.90%) |
Sep 23, 2020 | 4.279 | 4.356 | 4.232 | 4.263 | 11,471 | +0.03(+0.73%) |
Sep 22, 2020 | 4.248 | 4.279 | 3.863 | 4.232 | 41,836 | -0.07(-1.61%) |
Sep 21, 2020 | 4.386 | 4.386 | 4.255 | 4.302 | 15,865 | -0.10(-2.27%) |
Sep 18, 2020 | 4.371 | 4.444 | 4.294 | 4.402 | 43,533 | +0.05(+1.06%) |
Sep 17, 2020 | 4.417 | 4.417 | 4.309 | 4.356 | 19,270 | +0.02(+0.35%) |
Sep 16, 2020 | 4.417 | 4.463 | 4.309 | 4.340 | 31,673 | -0.03(-0.70%) |
Sep 15, 2020 | 4.409 | 4.456 | 4.309 | 4.371 | 41,161 | +0.02(+0.35%) |
Sep 14, 2020 | 4.394 | 4.463 | 4.348 | 4.356 | 36,285 | +0.01(+0.18%) |
Sep 11, 2020 | 4.448 | 4.494 | 4.309 | 4.348 | 59,517 | -0.03(-0.62%) |
Sep 10, 2020 | 4.479 | 4.564 | 4.340 | 4.375 | 39,621 | +0.03(+0.62%) |
Sep 09, 2020 | 4.426 | 4.426 | 4.295 | 4.348 | 42,887 | -0.02(-0.43%) |
Sep 08, 2020 | 4.386 | 4.401 | 4.300 | 4.367 | 35,816 | -0.09(-2.13%) |
Sep 04, 2020 | 4.484 | 4.515 | 4.287 | 4.462 | 19,504 | +0.04(+0.86%) |
Sep 03, 2020 | 4.530 | 4.569 | 4.424 | 4.424 | 38,664 | -0.05(-1.02%) |
Sep 02, 2020 | 4.515 | 4.583 | 4.423 | 4.469 | 18,716 | -0.08(-1.67%) |
Sep 01, 2020 | 4.515 | 4.553 | 4.492 | 4.545 | 14,392 | +0.01(+0.17%) |
Aug 31, 2020 | 4.613 | 4.758 | 4.522 | 4.538 | 87,044 | -0.02(-0.33%) |
Aug 28, 2020 | 4.598 | 4.598 | 4.507 | 4.553 | 9,620 | +0.04(+0.93%) |
Aug 27, 2020 | 4.575 | 4.621 | 4.440 | 4.511 | 41,992 | -0.06(-1.41%) |
Aug 26, 2020 | 4.446 | 4.575 | 4.298 | 4.575 | 32,264 | +0.21(+4.87%) |
Aug 25, 2020 | 4.401 | 4.545 | 4.355 | 4.363 | 42,419 | -0.04(-0.86%) |
Aug 24, 2020 | 4.340 | 4.424 | 4.295 | 4.401 | 49,638 | +0.10(+2.29%) |
Aug 21, 2020 | 4.363 | 4.363 | 4.287 | 4.302 | 6,062 | -0.06(-1.39%) |
Aug 20, 2020 | 4.371 | 4.378 | 4.273 | 4.363 | 16,658 | +0.02(+0.52%) |
Aug 19, 2020 | 4.295 | 4.363 | 4.264 | 4.340 | 29,701 | +0.05(+1.24%) |
Aug 18, 2020 | 4.371 | 4.434 | 4.287 | 4.287 | 19,881 | -0.07(-1.57%) |
Aug 17, 2020 | 4.446 | 4.446 | 4.287 | 4.355 | 21,460 | -0.01(-0.17%) |
Aug 14, 2020 | 4.378 | 4.439 | 4.302 | 4.363 | 32,288 | -0.05(-1.20%) |
Aug 13, 2020 | 4.393 | 4.515 | 4.257 | 4.416 | 74,552 | +0.02(+0.52%) |
Aug 12, 2020 | 4.097 | 4.515 | 4.082 | 4.393 | 217,032 | +0.67(+17.92%) |
Aug 11, 2020 | 3.642 | 3.748 | 3.604 | 3.726 | 46,631 | +0.09(+2.51%) |
Aug 10, 2020 | 3.635 | 3.642 | 3.565 | 3.635 | 5,407 | -0.01(-0.21%) |
Aug 07, 2020 | 3.536 | 3.642 | 3.506 | 3.642 | 4,217 | +0.08(+2.35%) |
Aug 06, 2020 | 3.581 | 3.627 | 3.551 | 3.559 | 12,430 | -0.07(-1.88%) |
Aug 05, 2020 | 3.593 | 3.635 | 3.588 | 3.627 | 9,774 | +0.01(+0.21%) |
Aug 04, 2020 | 3.641 | 3.642 | 3.541 | 3.619 | 13,383 | -0.01(-0.21%) |