Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.041 | 5.132 | 5.033 | 5.115 | 19,212 | +0.02(+0.32%) |
Oct 29, 2020 | 5.033 | 5.099 | 4.934 | 5.099 | 73,305 | +0.21(+4.20%) |
Oct 28, 2020 | 4.942 | 5.004 | 4.860 | 4.893 | 30,187 | -0.06(-1.16%) |
Oct 27, 2020 | 5.033 | 5.033 | 4.934 | 4.951 | 14,195 | -0.06(-1.15%) |
Oct 26, 2020 | 5.000 | 5.033 | 4.967 | 5.008 | 16,954 | -0.06(-1.14%) |
Oct 23, 2020 | 5.033 | 5.090 | 4.934 | 5.066 | 37,452 | -0.02(-0.48%) |
Oct 22, 2020 | 5.058 | 5.148 | 5.041 | 5.090 | 14,054 | +0.12(+2.31%) |
Oct 21, 2020 | 4.967 | 5.016 | 4.951 | 4.975 | 5,940 | -0.04(-0.82%) |
Oct 20, 2020 | 4.934 | 5.082 | 4.934 | 5.016 | 14,101 | +0.13(+2.69%) |
Oct 19, 2020 | 4.819 | 5.033 | 4.819 | 4.885 | 14,836 | +0.04(+0.85%) |
Oct 16, 2020 | 5.329 | 5.342 | 4.762 | 4.844 | 196,019 | -0.40(-7.68%) |
Oct 15, 2020 | 5.066 | 5.255 | 5.066 | 5.247 | 19,357 | +0.03(+0.63%) |
Oct 14, 2020 | 5.148 | 5.300 | 5.148 | 5.214 | 20,134 | +0.01(+0.16%) |
Oct 13, 2020 | 5.469 | 5.469 | 5.197 | 5.206 | 22,695 | -0.30(-5.52%) |
Oct 12, 2020 | 5.411 | 5.510 | 5.345 | 5.510 | 6,408 | +0.07(+1.21%) |
Oct 09, 2020 | 5.230 | 5.469 | 5.016 | 5.444 | 24,563 | +0.13(+2.48%) |
Oct 08, 2020 | 5.173 | 5.403 | 5.164 | 5.312 | 35,428 | +0.15(+2.87%) |
Oct 07, 2020 | 5.041 | 5.206 | 4.942 | 5.164 | 42,147 | +0.12(+2.28%) |
Oct 06, 2020 | 5.189 | 5.238 | 5.041 | 5.049 | 31,234 | -0.13(-2.54%) |
Oct 05, 2020 | 5.082 | 5.214 | 5.041 | 5.181 | 49,627 | +0.13(+2.61%) |
Oct 02, 2020 | 4.960 | 5.146 | 4.960 | 5.049 | 29,335 | +0.06(+1.30%) |
Oct 01, 2020 | 4.928 | 5.009 | 4.928 | 4.985 | 26,764 | +0.05(+0.98%) |
Sep 30, 2020 | 4.928 | 4.969 | 4.912 | 4.936 | 18,655 | -0.02(-0.33%) |
Sep 29, 2020 | 4.872 | 4.985 | 4.855 | 4.952 | 9,518 | +0.02(+0.33%) |
Sep 28, 2020 | 4.896 | 4.993 | 4.896 | 4.936 | 11,854 | +0.06(+1.33%) |
Sep 25, 2020 | 4.856 | 4.924 | 4.791 | 4.872 | 58,299 | +0.03(+0.67%) |
Sep 24, 2020 | 4.985 | 5.033 | 4.767 | 4.839 | 58,693 | -0.15(-3.07%) |
Sep 23, 2020 | 4.999 | 5.074 | 4.854 | 4.993 | 55,986 | +0.13(+2.66%) |
Sep 22, 2020 | 4.985 | 5.025 | 4.783 | 4.864 | 30,341 | -0.09(-1.79%) |
Sep 21, 2020 | 5.122 | 5.122 | 4.928 | 4.952 | 27,908 | -0.17(-3.31%) |
Sep 18, 2020 | 5.057 | 5.130 | 4.960 | 5.122 | 70,182 | +0.10(+1.93%) |
Sep 17, 2020 | 4.944 | 5.049 | 4.905 | 5.025 | 18,452 | +0.08(+1.63%) |
Sep 16, 2020 | 4.944 | 4.944 | 4.884 | 4.944 | 16,443 | +0.02(+0.49%) |
Sep 15, 2020 | 5.065 | 5.065 | 4.896 | 4.920 | 18,624 | -0.02(-0.33%) |
Sep 14, 2020 | 4.855 | 4.944 | 4.775 | 4.936 | 29,750 | +0.09(+1.83%) |
Sep 11, 2020 | 4.855 | 4.920 | 4.815 | 4.847 | 20,918 | -0.02(-0.50%) |
Sep 10, 2020 | 4.985 | 5.017 | 4.872 | 4.872 | 15,376 | -0.08(-1.63%) |
Sep 09, 2020 | 5.082 | 5.082 | 4.904 | 4.952 | 20,682 | -0.10(-1.92%) |
Sep 08, 2020 | 5.001 | 5.098 | 4.944 | 5.049 | 18,761 | +0.03(+0.64%) |
Sep 04, 2020 | 5.114 | 5.114 | 4.880 | 5.017 | 7,055 | -0.04(-0.80%) |
Sep 03, 2020 | 5.001 | 5.114 | 4.952 | 5.057 | 50,211 | +0.06(+1.29%) |
Sep 02, 2020 | 4.896 | 5.001 | 4.823 | 4.993 | 27,301 | +0.02(+0.32%) |
Sep 01, 2020 | 4.928 | 4.993 | 4.912 | 4.977 | 28,360 | +0.06(+1.15%) |
Aug 31, 2020 | 4.936 | 5.001 | 4.920 | 4.920 | 34,117 | -0.02(-0.33%) |
Aug 28, 2020 | 4.944 | 5.032 | 4.920 | 4.936 | 44,188 | -0.01(-0.16%) |
Aug 27, 2020 | 4.928 | 4.960 | 4.896 | 4.944 | 11,059 | +0.06(+1.32%) |
Aug 26, 2020 | 4.847 | 4.960 | 4.839 | 4.880 | 32,781 | -0.15(-3.05%) |
Aug 25, 2020 | 4.960 | 5.086 | 4.960 | 5.033 | 44,113 | +0.06(+1.30%) |
Aug 24, 2020 | 4.847 | 4.977 | 4.734 | 4.969 | 17,330 | +0.15(+3.02%) |
Aug 21, 2020 | 4.767 | 4.855 | 4.767 | 4.823 | 82,684 | -0.05(-1.00%) |
Aug 20, 2020 | 4.872 | 4.912 | 4.839 | 4.872 | 15,833 | -0.08(-1.63%) |
Aug 19, 2020 | 4.775 | 4.993 | 4.752 | 4.952 | 23,626 | +0.18(+3.72%) |
Aug 18, 2020 | 4.936 | 4.936 | 4.767 | 4.775 | 40,827 | -0.17(-3.43%) |
Aug 17, 2020 | 5.082 | 5.082 | 4.920 | 4.944 | 42,379 | -0.17(-3.32%) |
Aug 14, 2020 | 5.146 | 5.227 | 5.090 | 5.114 | 8,169 | -0.16(-3.06%) |
Aug 13, 2020 | 5.316 | 5.340 | 5.259 | 5.276 | 9,495 | -0.11(-2.10%) |
Aug 12, 2020 | 5.300 | 5.389 | 5.251 | 5.389 | 15,523 | +0.11(+2.14%) |
Aug 11, 2020 | 5.300 | 5.357 | 5.251 | 5.276 | 19,384 | +0.07(+1.40%) |
Aug 10, 2020 | 5.090 | 5.259 | 5.090 | 5.203 | 48,063 | +0.05(+0.94%) |
Aug 07, 2020 | 4.928 | 5.171 | 4.928 | 5.154 | 24,631 | +0.19(+3.91%) |
Aug 06, 2020 | 5.033 | 5.033 | 4.960 | 4.960 | 10,079 | -0.06(-1.13%) |
Aug 05, 2020 | 4.977 | 5.082 | 4.960 | 5.017 | 23,235 | +0.04(+0.81%) |
Aug 04, 2020 | 4.880 | 5.017 | 4.880 | 4.977 | 34,563 | -0.03(-0.65%) |