Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.610 | 4.610 | 4.510 | 4.570 | 33,400 | -0.06(-1.30%) |
Oct 29, 2020 | 4.490 | 4.670 | 4.350 | 4.630 | 37,258 | +0.11(+2.43%) |
Oct 28, 2020 | 4.540 | 4.590 | 4.400 | 4.520 | 40,915 | -0.11(-2.38%) |
Oct 27, 2020 | 4.570 | 4.680 | 4.510 | 4.630 | 24,068 | +0.01(+0.22%) |
Oct 26, 2020 | 4.730 | 4.780 | 4.590 | 4.620 | 51,919 | -0.17(-3.65%) |
Oct 23, 2020 | 4.790 | 4.860 | 4.750 | 4.795 | 23,100 | +0.00(+0.10%) |
Oct 22, 2020 | 4.890 | 4.908 | 4.700 | 4.790 | 48,566 | -0.09(-1.84%) |
Oct 21, 2020 | 4.910 | 4.910 | 4.840 | 4.880 | 12,778 | -0.04(-0.81%) |
Oct 20, 2020 | 4.850 | 4.940 | 4.810 | 4.920 | 18,646 | +0.07(+1.44%) |
Oct 19, 2020 | 4.940 | 4.980 | 4.820 | 4.850 | 25,488 | -0.05(-1.02%) |
Oct 16, 2020 | 4.910 | 5.000 | 4.900 | 4.900 | 29,700 | -0.05(-1.01%) |
Oct 15, 2020 | 4.900 | 4.960 | 4.740 | 4.950 | 35,881 | +0.02(+0.41%) |
Oct 14, 2020 | 4.930 | 5.000 | 4.900 | 4.930 | 28,790 | +0.00(+0.00%) |
Oct 13, 2020 | 5.070 | 5.120 | 4.910 | 4.930 | 64,678 | -0.17(-3.33%) |
Oct 12, 2020 | 5.010 | 5.100 | 5.010 | 5.100 | 26,041 | +0.10(+2.00%) |
Oct 09, 2020 | 5.020 | 5.095 | 4.990 | 5.000 | 65,700 | +0.00(+0.00%) |
Oct 08, 2020 | 5.000 | 5.100 | 4.900 | 5.000 | 56,497 | +0.01(+0.20%) |
Oct 07, 2020 | 4.950 | 5.010 | 4.920 | 4.990 | 52,362 | +0.10(+2.04%) |
Oct 06, 2020 | 5.000 | 5.050 | 4.890 | 4.890 | 72,708 | -0.07(-1.41%) |
Oct 05, 2020 | 4.970 | 5.030 | 4.890 | 4.960 | 85,389 | +0.00(+0.00%) |
Oct 02, 2020 | 4.820 | 5.000 | 4.750 | 4.960 | 37,800 | +0.06(+1.22%) |
Oct 01, 2020 | 5.090 | 5.090 | 4.840 | 4.900 | 48,518 | -0.17(-3.35%) |
Sep 30, 2020 | 5.090 | 5.170 | 5.000 | 5.070 | 47,560 | -0.02(-0.39%) |
Sep 29, 2020 | 5.160 | 5.200 | 5.060 | 5.090 | 27,875 | -0.07(-1.36%) |
Sep 28, 2020 | 5.200 | 5.240 | 5.090 | 5.160 | 116,896 | +0.15(+2.99%) |
Sep 25, 2020 | 4.760 | 5.050 | 4.707 | 5.010 | 54,200 | +0.24(+5.03%) |
Sep 24, 2020 | 4.800 | 4.870 | 4.570 | 4.770 | 49,276 | -0.03(-0.63%) |
Sep 23, 2020 | 5.020 | 5.065 | 4.780 | 4.800 | 43,559 | -0.23(-4.57%) |
Sep 22, 2020 | 5.130 | 5.160 | 4.910 | 5.030 | 36,805 | -0.10(-1.95%) |
Sep 21, 2020 | 5.160 | 5.230 | 5.000 | 5.130 | 45,817 | -0.11(-2.10%) |
Sep 18, 2020 | 5.240 | 5.330 | 5.080 | 5.240 | 272,800 | +0.04(+0.77%) |
Sep 17, 2020 | 5.170 | 5.240 | 5.130 | 5.200 | 28,961 | -0.02(-0.38%) |
Sep 16, 2020 | 5.240 | 5.280 | 5.180 | 5.220 | 39,851 | +0.02(+0.38%) |
Sep 15, 2020 | 5.240 | 5.290 | 5.190 | 5.200 | 37,344 | -0.03(-0.57%) |
Sep 14, 2020 | 5.290 | 5.305 | 5.170 | 5.230 | 41,069 | -0.01(-0.19%) |
Sep 11, 2020 | 5.450 | 5.450 | 5.180 | 5.240 | 49,900 | -0.16(-2.96%) |
Sep 10, 2020 | 5.450 | 5.490 | 5.390 | 5.400 | 42,762 | -0.06(-1.10%) |
Sep 09, 2020 | 5.440 | 5.500 | 5.350 | 5.460 | 44,770 | +0.05(+0.92%) |
Sep 08, 2020 | 5.280 | 5.440 | 5.190 | 5.410 | 57,397 | +0.08(+1.50%) |
Sep 04, 2020 | 5.260 | 5.440 | 5.200 | 5.330 | 105,300 | +0.09(+1.72%) |
Sep 03, 2020 | 5.280 | 5.290 | 5.090 | 5.240 | 107,704 | -0.02(-0.38%) |
Sep 02, 2020 | 5.210 | 5.320 | 5.160 | 5.260 | 78,363 | +0.03(+0.57%) |
Sep 01, 2020 | 5.150 | 5.250 | 5.150 | 5.230 | 57,589 | +0.06(+1.16%) |
Aug 31, 2020 | 5.170 | 5.280 | 5.120 | 5.170 | 59,869 | -0.02(-0.39%) |
Aug 28, 2020 | 5.190 | 5.220 | 5.050 | 5.190 | 118,100 | +0.01(+0.19%) |
Aug 27, 2020 | 5.200 | 5.270 | 5.150 | 5.180 | 45,400 | -0.01(-0.19%) |
Aug 26, 2020 | 5.240 | 5.291 | 5.160 | 5.190 | 67,248 | -0.03(-0.57%) |
Aug 25, 2020 | 5.320 | 5.360 | 5.207 | 5.220 | 82,586 | +0.06(+1.16%) |
Aug 24, 2020 | 5.340 | 5.400 | 5.130 | 5.160 | 49,385 | -0.23(-4.27%) |
Aug 21, 2020 | 5.310 | 5.400 | 5.040 | 5.390 | 96,100 | +0.05(+0.94%) |
Aug 20, 2020 | 5.410 | 5.445 | 5.270 | 5.340 | 61,904 | -0.11(-2.02%) |
Aug 19, 2020 | 5.490 | 5.600 | 5.360 | 5.450 | 62,359 | +0.00(+0.00%) |
Aug 18, 2020 | 5.480 | 5.489 | 5.390 | 5.450 | 61,548 | -0.03(-0.55%) |
Aug 17, 2020 | 5.340 | 5.490 | 5.340 | 5.480 | 116,460 | +0.14(+2.62%) |
Aug 14, 2020 | 5.070 | 5.400 | 5.060 | 5.340 | 47,300 | +0.25(+4.91%) |
Aug 13, 2020 | 5.150 | 5.450 | 5.030 | 5.090 | 150,033 | -0.06(-1.17%) |
Aug 12, 2020 | 4.990 | 5.230 | 4.917 | 5.150 | 121,481 | +0.18(+3.62%) |
Aug 11, 2020 | 4.880 | 5.000 | 4.760 | 4.970 | 502,579 | +0.15(+3.11%) |
Aug 10, 2020 | 4.720 | 4.890 | 4.450 | 4.820 | 350,992 | +0.06(+1.26%) |
Aug 07, 2020 | 4.690 | 4.770 | 4.670 | 4.760 | 39,700 | +0.06(+1.28%) |
Aug 06, 2020 | 4.700 | 4.750 | 4.432 | 4.700 | 70,503 | +0.17(+3.75%) |
Aug 05, 2020 | 4.610 | 4.610 | 4.435 | 4.530 | 52,998 | -0.13(-2.79%) |
Aug 04, 2020 | 4.570 | 4.710 | 4.510 | 4.660 | 58,601 | +0.08(+1.75%) |