Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.446 | 4.469 | 4.293 | 4.351 | 4,293,828 | -0.15(-3.32%) |
Oct 29, 2020 | 4.265 | 4.512 | 4.198 | 4.501 | 1,945,674 | +0.16(+3.80%) |
Oct 28, 2020 | 4.414 | 4.477 | 4.320 | 4.336 | 1,277,203 | -0.21(-4.66%) |
Oct 27, 2020 | 4.791 | 4.799 | 4.532 | 4.548 | 1,273,845 | -0.24(-5.08%) |
Oct 26, 2020 | 4.728 | 4.854 | 4.685 | 4.791 | 1,488,043 | +0.11(+2.35%) |
Oct 23, 2020 | 4.799 | 4.807 | 4.658 | 4.681 | 963,520 | +0.02(+0.51%) |
Oct 22, 2020 | 4.493 | 4.681 | 4.493 | 4.658 | 1,180,495 | +0.20(+4.59%) |
Oct 21, 2020 | 4.383 | 4.552 | 4.367 | 4.454 | 1,115,716 | +0.02(+0.53%) |
Oct 20, 2020 | 4.454 | 4.501 | 4.414 | 4.430 | 953,108 | +0.10(+2.36%) |
Oct 19, 2020 | 4.296 | 4.446 | 4.265 | 4.328 | 1,082,184 | +0.07(+1.66%) |
Oct 16, 2020 | 4.375 | 4.391 | 4.249 | 4.257 | 1,501,681 | -0.13(-2.87%) |
Oct 15, 2020 | 4.375 | 4.497 | 4.361 | 4.383 | 1,235,031 | -0.05(-1.06%) |
Oct 14, 2020 | 4.508 | 4.591 | 4.414 | 4.430 | 1,438,927 | -0.02(-0.35%) |
Oct 13, 2020 | 4.367 | 4.469 | 4.296 | 4.446 | 2,284,322 | -0.02(-0.35%) |
Oct 12, 2020 | 4.422 | 4.461 | 4.375 | 4.461 | 457,948 | +0.03(+0.71%) |
Oct 09, 2020 | 4.304 | 4.548 | 4.249 | 4.430 | 1,867,966 | +0.13(+3.11%) |
Oct 08, 2020 | 3.967 | 4.316 | 3.967 | 4.296 | 1,398,062 | +0.34(+8.53%) |
Oct 07, 2020 | 4.045 | 4.045 | 3.943 | 3.959 | 776,885 | -0.03(-0.79%) |
Oct 06, 2020 | 4.045 | 4.128 | 3.947 | 3.990 | 1,039,915 | +0.01(+0.20%) |
Oct 05, 2020 | 3.919 | 4.014 | 3.872 | 3.982 | 943,020 | +0.05(+1.20%) |
Oct 02, 2020 | 3.841 | 4.022 | 3.841 | 3.935 | 1,398,428 | +0.08(+2.04%) |
Oct 01, 2020 | 3.857 | 3.864 | 3.766 | 3.857 | 818,139 | -0.02(-0.61%) |
Sep 30, 2020 | 3.747 | 3.888 | 3.747 | 3.880 | 1,400,827 | +0.13(+3.56%) |
Sep 29, 2020 | 3.841 | 3.904 | 3.747 | 3.747 | 988,610 | -0.12(-3.05%) |
Sep 28, 2020 | 4.092 | 4.124 | 3.817 | 3.864 | 1,888,841 | +0.02(+0.41%) |
Sep 25, 2020 | 3.817 | 3.849 | 3.754 | 3.849 | 608,693 | -0.05(-1.21%) |
Sep 24, 2020 | 3.794 | 3.943 | 3.739 | 3.896 | 715,634 | +0.14(+3.77%) |
Sep 23, 2020 | 3.880 | 3.912 | 3.754 | 3.754 | 1,230,239 | -0.20(-4.97%) |
Sep 22, 2020 | 4.022 | 4.045 | 3.919 | 3.951 | 1,060,659 | +0.00(+0.00%) |
Sep 21, 2020 | 3.857 | 3.990 | 3.809 | 3.951 | 1,176,307 | -0.02(-0.40%) |
Sep 18, 2020 | 4.131 | 4.139 | 3.959 | 3.967 | 1,211,020 | -0.24(-5.78%) |
Sep 17, 2020 | 4.131 | 4.218 | 4.116 | 4.210 | 678,798 | +0.01(+0.19%) |
Sep 16, 2020 | 4.234 | 4.285 | 4.198 | 4.202 | 801,481 | +0.01(+0.19%) |
Sep 15, 2020 | 4.296 | 4.296 | 4.186 | 4.194 | 626,497 | -0.07(-1.66%) |
Sep 14, 2020 | 4.218 | 4.296 | 4.179 | 4.265 | 549,673 | +0.08(+1.88%) |
Sep 11, 2020 | 4.249 | 4.265 | 4.155 | 4.186 | 609,202 | -0.06(-1.48%) |
Sep 10, 2020 | 4.422 | 4.454 | 4.241 | 4.249 | 979,908 | -0.17(-3.91%) |
Sep 09, 2020 | 4.489 | 4.489 | 4.383 | 4.422 | 602,591 | +0.04(+0.90%) |
Sep 08, 2020 | 4.391 | 4.406 | 4.328 | 4.383 | 1,054,178 | -0.13(-2.79%) |
Sep 04, 2020 | 4.485 | 4.540 | 4.367 | 4.508 | 1,253,416 | +0.11(+2.50%) |
Sep 03, 2020 | 4.296 | 4.489 | 4.281 | 4.399 | 1,475,542 | +0.18(+4.28%) |
Sep 02, 2020 | 4.202 | 4.238 | 4.167 | 4.218 | 668,954 | -0.04(-0.92%) |
Sep 01, 2020 | 4.171 | 4.281 | 4.147 | 4.257 | 844,568 | +0.20(+4.84%) |
Aug 31, 2020 | 4.155 | 4.171 | 4.061 | 4.061 | 1,342,716 | -0.16(-3.72%) |
Aug 28, 2020 | 4.116 | 4.234 | 4.116 | 4.218 | 1,825,952 | +0.14(+3.47%) |
Aug 27, 2020 | 4.037 | 4.112 | 4.010 | 4.077 | 908,041 | +0.10(+2.57%) |
Aug 26, 2020 | 4.100 | 4.116 | 3.935 | 3.974 | 1,343,310 | -0.16(-3.98%) |
Aug 25, 2020 | 4.163 | 4.171 | 4.037 | 4.139 | 891,943 | +0.03(+0.76%) |
Aug 24, 2020 | 4.100 | 4.175 | 4.092 | 4.108 | 924,932 | +0.08(+1.95%) |
Aug 21, 2020 | 4.037 | 4.045 | 3.978 | 4.029 | 639,630 | -0.03(-0.77%) |
Aug 20, 2020 | 3.959 | 4.100 | 3.919 | 4.061 | 1,285,667 | -0.05(-1.15%) |
Aug 19, 2020 | 4.186 | 4.186 | 4.092 | 4.108 | 972,674 | -0.07(-1.69%) |
Aug 18, 2020 | 4.155 | 4.226 | 4.139 | 4.179 | 927,113 | +0.12(+2.90%) |
Aug 17, 2020 | 4.171 | 4.186 | 4.006 | 4.061 | 1,198,472 | -0.15(-3.54%) |
Aug 14, 2020 | 4.179 | 4.273 | 4.179 | 4.210 | 519,063 | -0.02(-0.56%) |
Aug 13, 2020 | 4.328 | 4.422 | 4.210 | 4.234 | 830,987 | -0.02(-0.55%) |
Aug 12, 2020 | 4.414 | 4.446 | 4.186 | 4.257 | 855,729 | -0.11(-2.52%) |
Aug 11, 2020 | 4.446 | 4.485 | 4.351 | 4.367 | 1,056,196 | +0.04(+0.91%) |
Aug 10, 2020 | 4.289 | 4.367 | 4.289 | 4.328 | 906,737 | +0.08(+1.85%) |
Aug 07, 2020 | 4.265 | 4.336 | 4.155 | 4.249 | 1,262,456 | -0.07(-1.68%) |
Aug 06, 2020 | 4.252 | 4.384 | 4.221 | 4.322 | 1,038,409 | +0.07(+1.65%) |
Aug 05, 2020 | 4.330 | 4.361 | 4.193 | 4.252 | 1,405,316 | -0.02(-0.37%) |
Aug 04, 2020 | 4.299 | 4.400 | 4.174 | 4.267 | 1,471,861 | -0.06(-1.44%) |