Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.333 | 4.358 | 4.210 | 4.297 | 233,830 | -0.04(-0.92%) |
Oct 29, 2020 | 4.246 | 4.358 | 4.134 | 4.336 | 210,131 | +0.08(+1.87%) |
Oct 28, 2020 | 4.243 | 4.336 | 4.228 | 4.257 | 248,203 | -0.07(-1.59%) |
Oct 27, 2020 | 4.315 | 4.362 | 4.286 | 4.326 | 226,339 | -0.01(-0.25%) |
Oct 26, 2020 | 4.459 | 4.474 | 4.318 | 4.336 | 175,428 | -0.18(-3.92%) |
Oct 23, 2020 | 4.629 | 4.723 | 4.492 | 4.514 | 270,081 | -0.09(-1.89%) |
Oct 22, 2020 | 4.517 | 4.604 | 4.362 | 4.600 | 587,747 | +0.10(+2.25%) |
Oct 21, 2020 | 4.467 | 4.517 | 4.394 | 4.499 | 318,676 | +0.05(+1.06%) |
Oct 20, 2020 | 4.358 | 4.470 | 4.340 | 4.452 | 252,143 | +0.13(+2.92%) |
Oct 19, 2020 | 4.311 | 4.380 | 4.290 | 4.326 | 300,631 | +0.05(+1.18%) |
Oct 16, 2020 | 4.250 | 4.318 | 4.233 | 4.275 | 198,686 | -0.00(-0.08%) |
Oct 15, 2020 | 4.116 | 4.290 | 4.087 | 4.279 | 300,553 | +0.10(+2.51%) |
Oct 14, 2020 | 4.228 | 4.235 | 4.170 | 4.174 | 199,265 | -0.01(-0.35%) |
Oct 13, 2020 | 4.185 | 4.228 | 4.138 | 4.188 | 226,751 | -0.04(-0.94%) |
Oct 12, 2020 | 4.275 | 4.282 | 4.181 | 4.228 | 250,799 | -0.04(-0.85%) |
Oct 09, 2020 | 4.246 | 4.297 | 4.177 | 4.264 | 292,772 | +0.06(+1.37%) |
Oct 08, 2020 | 4.311 | 4.311 | 4.177 | 4.206 | 341,727 | -0.03(-0.60%) |
Oct 07, 2020 | 4.206 | 4.268 | 4.141 | 4.232 | 421,105 | +0.06(+1.39%) |
Oct 06, 2020 | 4.322 | 4.322 | 4.170 | 4.174 | 447,451 | -0.08(-1.87%) |
Oct 05, 2020 | 4.203 | 4.300 | 4.185 | 4.253 | 427,265 | +0.14(+3.34%) |
Oct 02, 2020 | 3.986 | 4.221 | 3.986 | 4.116 | 329,576 | +0.07(+1.61%) |
Oct 01, 2020 | 4.170 | 4.181 | 4.008 | 4.051 | 351,324 | -0.06(-1.41%) |
Sep 30, 2020 | 4.120 | 4.181 | 4.102 | 4.109 | 384,397 | +0.02(+0.44%) |
Sep 29, 2020 | 4.123 | 4.152 | 4.037 | 4.091 | 305,349 | -0.03(-0.79%) |
Sep 28, 2020 | 3.979 | 4.159 | 3.939 | 4.123 | 384,071 | +0.19(+4.77%) |
Sep 25, 2020 | 4.015 | 4.102 | 3.932 | 3.935 | 275,892 | -0.11(-2.68%) |
Sep 24, 2020 | 4.174 | 4.257 | 4.029 | 4.044 | 447,573 | -0.12(-2.78%) |
Sep 23, 2020 | 4.626 | 4.647 | 4.159 | 4.159 | 586,488 | -0.43(-9.44%) |
Sep 22, 2020 | 4.651 | 4.676 | 4.542 | 4.593 | 659,537 | -0.00(-0.08%) |
Sep 21, 2020 | 4.477 | 4.600 | 4.394 | 4.597 | 696,753 | +0.07(+1.52%) |
Sep 18, 2020 | 4.409 | 4.553 | 4.398 | 4.528 | 1,261,854 | +0.16(+3.55%) |
Sep 17, 2020 | 4.347 | 4.409 | 4.257 | 4.373 | 464,567 | +0.01(+0.33%) |
Sep 16, 2020 | 4.336 | 4.391 | 4.311 | 4.358 | 572,231 | +0.05(+1.17%) |
Sep 15, 2020 | 4.232 | 4.308 | 4.203 | 4.308 | 326,637 | +0.09(+2.23%) |
Sep 14, 2020 | 4.130 | 4.246 | 4.098 | 4.214 | 359,451 | +0.10(+2.55%) |
Sep 11, 2020 | 4.091 | 4.170 | 4.056 | 4.109 | 365,550 | +0.04(+0.98%) |
Sep 10, 2020 | 4.210 | 4.210 | 3.993 | 4.069 | 722,627 | -0.11(-2.60%) |
Sep 09, 2020 | 4.170 | 4.210 | 4.105 | 4.177 | 403,256 | +0.04(+1.05%) |
Sep 08, 2020 | 4.311 | 4.311 | 4.102 | 4.134 | 532,820 | -0.21(-4.83%) |
Sep 04, 2020 | 4.409 | 4.411 | 4.275 | 4.344 | 300,520 | +0.01(+0.33%) |
Sep 03, 2020 | 4.427 | 4.503 | 4.290 | 4.329 | 367,376 | -0.12(-2.60%) |
Sep 02, 2020 | 4.467 | 4.506 | 4.355 | 4.445 | 230,316 | -0.00(-0.08%) |
Sep 01, 2020 | 4.344 | 4.452 | 4.282 | 4.449 | 287,074 | +0.08(+1.74%) |
Aug 31, 2020 | 4.495 | 4.495 | 4.369 | 4.373 | 410,877 | -0.10(-2.26%) |
Aug 28, 2020 | 4.456 | 4.485 | 4.384 | 4.474 | 279,175 | +0.04(+0.89%) |
Aug 27, 2020 | 4.524 | 4.589 | 4.434 | 4.434 | 288,916 | -0.11(-2.38%) |
Aug 26, 2020 | 4.503 | 4.560 | 4.485 | 4.542 | 342,610 | +0.03(+0.56%) |
Aug 25, 2020 | 4.592 | 4.600 | 4.503 | 4.517 | 240,677 | -0.05(-1.10%) |
Aug 24, 2020 | 4.463 | 4.589 | 4.452 | 4.567 | 308,650 | +0.13(+3.00%) |
Aug 21, 2020 | 4.506 | 4.535 | 4.405 | 4.434 | 766,065 | -0.12(-2.53%) |
Aug 20, 2020 | 4.675 | 4.682 | 4.477 | 4.549 | 731,507 | -0.16(-3.36%) |
Aug 19, 2020 | 4.877 | 4.895 | 4.697 | 4.708 | 538,055 | -0.16(-3.32%) |
Aug 18, 2020 | 5.035 | 5.042 | 4.797 | 4.869 | 478,800 | -0.18(-3.49%) |
Aug 17, 2020 | 5.139 | 5.193 | 4.992 | 5.046 | 510,027 | -0.06(-1.20%) |
Aug 14, 2020 | 5.082 | 5.189 | 5.056 | 5.107 | 517,754 | +0.00(+0.00%) |
Aug 13, 2020 | 5.064 | 5.161 | 5.013 | 5.107 | 521,803 | +0.00(+0.07%) |
Aug 12, 2020 | 5.154 | 5.211 | 5.055 | 5.103 | 483,091 | +0.03(+0.57%) |
Aug 11, 2020 | 4.941 | 5.125 | 4.902 | 5.074 | 594,483 | +0.18(+3.75%) |
Aug 10, 2020 | 4.722 | 5.110 | 4.718 | 4.891 | 660,957 | -0.25(-4.90%) |
Aug 07, 2020 | 4.999 | 5.200 | 4.939 | 5.143 | 857,548 | +0.21(+4.30%) |
Aug 06, 2020 | 4.805 | 4.984 | 4.788 | 4.931 | 766,479 | +0.13(+2.70%) |
Aug 05, 2020 | 4.776 | 4.830 | 4.765 | 4.801 | 311,573 | +0.08(+1.60%) |
Aug 04, 2020 | 4.736 | 4.749 | 4.693 | 4.726 | 292,180 | -0.03(-0.68%) |