Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.888 | 3.888 | 3.701 | 3.741 | 46,960 | -0.13(-3.28%) |
Oct 29, 2020 | 3.767 | 3.880 | 3.641 | 3.868 | 50,773 | +0.03(+0.91%) |
Oct 28, 2020 | 3.941 | 3.941 | 3.511 | 3.833 | 106,764 | -0.17(-4.20%) |
Oct 27, 2020 | 4.127 | 4.196 | 4.000 | 4.001 | 87,533 | -0.10(-2.41%) |
Oct 26, 2020 | 4.600 | 4.600 | 4.000 | 4.100 | 171,691 | -0.49(-10.58%) |
Oct 23, 2020 | 4.700 | 4.800 | 4.560 | 4.585 | 96,020 | -0.10(-2.07%) |
Oct 22, 2020 | 4.800 | 4.800 | 4.610 | 4.682 | 46,183 | -0.02(-0.38%) |
Oct 21, 2020 | 4.900 | 4.900 | 4.600 | 4.700 | 73,052 | -0.11(-2.33%) |
Oct 20, 2020 | 4.900 | 5.000 | 4.750 | 4.812 | 84,687 | -0.09(-1.80%) |
Oct 19, 2020 | 5.000 | 5.200 | 4.800 | 4.900 | 175,318 | +0.10(+2.06%) |
Oct 16, 2020 | 4.924 | 4.999 | 4.801 | 4.801 | 1,206,550 | -0.20(-3.98%) |
Oct 15, 2020 | 5.000 | 5.100 | 4.900 | 5.000 | 57,551 | -0.03(-0.66%) |
Oct 14, 2020 | 5.000 | 5.200 | 5.000 | 5.033 | 55,226 | -0.12(-2.27%) |
Oct 13, 2020 | 5.238 | 5.279 | 5.050 | 5.150 | 89,428 | +0.04(+0.70%) |
Oct 12, 2020 | 5.340 | 5.366 | 5.111 | 5.114 | 95,551 | -0.24(-4.52%) |
Oct 09, 2020 | 5.640 | 5.690 | 5.250 | 5.356 | 246,250 | +0.04(+0.68%) |
Oct 08, 2020 | 5.300 | 6.400 | 5.130 | 5.320 | 978,992 | +0.22(+4.31%) |
Oct 07, 2020 | 5.000 | 5.200 | 4.800 | 5.100 | 126,467 | +0.10(+2.00%) |
Oct 06, 2020 | 5.174 | 5.387 | 4.950 | 5.000 | 78,779 | -0.10(-1.96%) |
Oct 05, 2020 | 5.100 | 5.600 | 5.000 | 5.100 | 195,981 | +0.02(+0.41%) |
Oct 02, 2020 | 5.029 | 5.186 | 4.944 | 5.079 | 84,280 | -0.10(-1.84%) |
Oct 01, 2020 | 5.241 | 5.365 | 5.070 | 5.174 | 23,947 | -0.01(-0.14%) |
Sep 30, 2020 | 5.400 | 5.500 | 5.000 | 5.181 | 69,015 | -0.18(-3.43%) |
Sep 29, 2020 | 5.350 | 5.530 | 5.206 | 5.365 | 26,820 | +0.07(+1.23%) |
Sep 28, 2020 | 5.500 | 5.600 | 5.200 | 5.300 | 29,315 | -0.34(-5.98%) |
Sep 25, 2020 | 5.400 | 6.000 | 5.201 | 5.637 | 92,040 | +0.34(+6.36%) |
Sep 24, 2020 | 5.200 | 5.600 | 5.000 | 5.300 | 48,993 | -0.10(-1.85%) |
Sep 23, 2020 | 5.700 | 5.700 | 5.300 | 5.400 | 44,275 | -0.30(-5.26%) |
Sep 22, 2020 | 5.800 | 5.800 | 5.500 | 5.700 | 21,866 | -0.07(-1.20%) |
Sep 21, 2020 | 5.860 | 5.860 | 5.320 | 5.769 | 38,200 | -0.14(-2.37%) |
Sep 18, 2020 | 6.000 | 6.195 | 5.700 | 5.909 | 87,850 | -0.12(-2.01%) |
Sep 17, 2020 | 5.350 | 6.074 | 5.205 | 6.030 | 127,425 | +0.64(+11.87%) |
Sep 16, 2020 | 5.450 | 5.500 | 5.251 | 5.390 | 45,824 | -0.01(-0.19%) |
Sep 15, 2020 | 5.200 | 5.500 | 5.200 | 5.400 | 65,455 | +0.13(+2.39%) |
Sep 14, 2020 | 4.983 | 5.294 | 4.950 | 5.274 | 46,243 | +0.24(+4.81%) |
Sep 11, 2020 | 5.171 | 5.200 | 4.900 | 5.032 | 51,100 | -0.07(-1.33%) |
Sep 10, 2020 | 5.000 | 5.300 | 4.900 | 5.100 | 64,078 | -0.07(-1.35%) |
Sep 09, 2020 | 4.773 | 5.230 | 4.700 | 5.170 | 66,005 | +0.37(+7.71%) |
Sep 08, 2020 | 4.700 | 5.000 | 4.700 | 4.800 | 54,362 | -0.10(-2.04%) |
Sep 04, 2020 | 5.000 | 5.000 | 4.600 | 4.900 | 97,100 | +0.00(+0.00%) |
Sep 03, 2020 | 5.100 | 5.100 | 4.700 | 4.900 | 97,856 | -0.10(-2.02%) |
Sep 02, 2020 | 5.172 | 5.173 | 4.846 | 5.001 | 140,907 | -0.10(-1.94%) |
Sep 01, 2020 | 5.300 | 5.500 | 5.100 | 5.100 | 164,061 | -0.10(-1.92%) |
Aug 31, 2020 | 5.300 | 5.600 | 5.200 | 5.200 | 182,617 | -0.41(-7.36%) |
Aug 28, 2020 | 5.650 | 5.804 | 5.500 | 5.613 | 180,270 | -0.19(-3.29%) |
Aug 27, 2020 | 6.079 | 6.221 | 5.600 | 5.804 | 317,545 | +0.19(+3.44%) |
Aug 26, 2020 | 5.500 | 5.800 | 5.400 | 5.611 | 216,215 | +0.17(+3.12%) |
Aug 25, 2020 | 5.801 | 5.900 | 5.202 | 5.441 | 402,689 | -0.66(-10.80%) |
Aug 24, 2020 | 6.900 | 7.100 | 6.000 | 6.100 | 595,211 | -0.65(-9.60%) |
Aug 21, 2020 | 8.397 | 9.561 | 6.503 | 6.748 | 7,639,049 | +1.05(+18.39%) |
Aug 20, 2020 | 6.300 | 6.500 | 5.600 | 5.700 | 713,640 | +0.50(+9.62%) |
Aug 19, 2020 | 5.300 | 5.500 | 5.100 | 5.200 | 61,678 | -0.21(-3.92%) |
Aug 18, 2020 | 5.750 | 5.798 | 5.250 | 5.412 | 97,576 | -0.39(-6.69%) |
Aug 17, 2020 | 6.200 | 6.300 | 5.700 | 5.800 | 77,091 | -0.30(-4.92%) |
Aug 14, 2020 | 6.100 | 6.200 | 6.011 | 6.100 | 29,750 | +0.10(+1.67%) |
Aug 13, 2020 | 6.000 | 6.300 | 5.900 | 6.000 | 53,991 | +0.10(+1.69%) |
Aug 12, 2020 | 6.700 | 6.700 | 5.800 | 5.900 | 138,292 | -0.70(-10.61%) |
Aug 11, 2020 | 6.700 | 7.000 | 6.500 | 6.600 | 50,682 | -0.20(-2.94%) |
Aug 10, 2020 | 7.400 | 7.400 | 6.700 | 6.800 | 65,482 | -0.20(-2.86%) |
Aug 07, 2020 | 6.700 | 7.198 | 6.510 | 7.000 | 85,380 | +0.30(+4.48%) |
Aug 06, 2020 | 7.100 | 7.300 | 6.629 | 6.700 | 62,246 | -0.30(-4.27%) |
Aug 05, 2020 | 7.275 | 7.500 | 6.745 | 6.999 | 79,686 | -0.30(-4.11%) |
Aug 04, 2020 | 7.300 | 7.390 | 7.101 | 7.299 | 61,646 | +0.20(+2.80%) |