Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.790 | 4.820 | 4.712 | 4.761 | 1,937,439 | -0.03(-0.62%) |
Oct 29, 2020 | 4.800 | 4.800 | 4.751 | 4.790 | 1,675,847 | +0.04(+0.83%) |
Oct 28, 2020 | 4.771 | 4.790 | 4.731 | 4.751 | 1,721,454 | -0.08(-1.63%) |
Oct 27, 2020 | 4.830 | 4.859 | 4.780 | 4.830 | 1,585,764 | -0.02(-0.41%) |
Oct 26, 2020 | 4.869 | 4.889 | 4.839 | 4.849 | 1,516,643 | -0.11(-2.18%) |
Oct 23, 2020 | 4.918 | 4.967 | 4.902 | 4.957 | 1,296,845 | +0.02(+0.40%) |
Oct 22, 2020 | 4.938 | 4.967 | 4.918 | 4.938 | 1,773,457 | +0.02(+0.40%) |
Oct 21, 2020 | 4.928 | 4.957 | 4.918 | 4.918 | 1,853,588 | -0.05(-0.99%) |
Oct 20, 2020 | 4.948 | 4.997 | 4.928 | 4.967 | 1,897,232 | +0.07(+1.41%) |
Oct 19, 2020 | 4.928 | 4.967 | 4.898 | 4.898 | 1,503,815 | -0.03(-0.60%) |
Oct 16, 2020 | 4.898 | 4.948 | 4.898 | 4.928 | 1,474,556 | -0.02(-0.40%) |
Oct 15, 2020 | 4.918 | 4.987 | 4.889 | 4.948 | 2,307,018 | -0.08(-1.57%) |
Oct 14, 2020 | 4.997 | 5.075 | 4.967 | 5.026 | 2,403,587 | -0.18(-3.40%) |
Oct 13, 2020 | 5.253 | 5.292 | 5.085 | 5.203 | 3,313,665 | -0.12(-2.22%) |
Oct 12, 2020 | 5.361 | 5.371 | 5.302 | 5.321 | 2,222,686 | +0.01(+0.19%) |
Oct 09, 2020 | 5.331 | 5.408 | 5.302 | 5.312 | 3,308,805 | +0.17(+3.25%) |
Oct 08, 2020 | 5.194 | 5.233 | 5.090 | 5.144 | 2,696,276 | +0.26(+5.23%) |
Oct 07, 2020 | 4.849 | 4.967 | 4.790 | 4.889 | 3,817,769 | +0.21(+4.41%) |
Oct 06, 2020 | 4.790 | 4.810 | 4.662 | 4.682 | 3,037,685 | -0.14(-2.86%) |
Oct 05, 2020 | 4.859 | 4.879 | 4.800 | 4.820 | 3,115,693 | +0.27(+5.83%) |
Oct 02, 2020 | 4.574 | 4.584 | 4.544 | 4.554 | 1,476,894 | -0.05(-1.07%) |
Oct 01, 2020 | 4.653 | 4.653 | 4.569 | 4.603 | 1,382,873 | -0.02(-0.43%) |
Sep 30, 2020 | 4.643 | 4.687 | 4.623 | 4.623 | 2,077,043 | +0.06(+1.29%) |
Sep 29, 2020 | 4.564 | 4.613 | 4.554 | 4.564 | 1,782,519 | -0.03(-0.64%) |
Sep 28, 2020 | 4.613 | 4.643 | 4.554 | 4.593 | 1,545,138 | -0.06(-1.27%) |
Sep 25, 2020 | 4.613 | 4.672 | 4.603 | 4.653 | 1,462,356 | +0.14(+3.05%) |
Sep 24, 2020 | 4.564 | 4.574 | 4.495 | 4.515 | 1,764,496 | -0.13(-2.75%) |
Sep 23, 2020 | 4.692 | 4.702 | 4.638 | 4.643 | 1,598,579 | -0.04(-0.84%) |
Sep 22, 2020 | 4.662 | 4.721 | 4.623 | 4.682 | 1,930,666 | +0.03(+0.63%) |
Sep 21, 2020 | 4.662 | 4.672 | 4.593 | 4.653 | 944,940 | -0.02(-0.42%) |
Sep 18, 2020 | 4.790 | 4.839 | 4.672 | 4.672 | 2,850,802 | -0.08(-1.66%) |
Sep 17, 2020 | 4.613 | 4.810 | 4.593 | 4.751 | 2,494,078 | +0.11(+2.33%) |
Sep 16, 2020 | 4.653 | 4.672 | 4.613 | 4.643 | 793,920 | +0.07(+1.51%) |
Sep 15, 2020 | 4.564 | 4.613 | 4.530 | 4.574 | 1,303,005 | +0.04(+0.87%) |
Sep 14, 2020 | 4.515 | 4.549 | 4.471 | 4.534 | 2,169,580 | +0.18(+4.06%) |
Sep 11, 2020 | 4.328 | 4.407 | 4.328 | 4.357 | 1,289,830 | +0.10(+2.31%) |
Sep 10, 2020 | 4.318 | 4.338 | 4.230 | 4.259 | 695,408 | -0.02(-0.46%) |
Sep 09, 2020 | 4.279 | 4.318 | 4.239 | 4.279 | 1,147,829 | +0.07(+1.64%) |
Sep 08, 2020 | 4.239 | 4.269 | 4.190 | 4.210 | 674,487 | -0.03(-0.70%) |
Sep 04, 2020 | 4.210 | 4.239 | 4.151 | 4.239 | 1,072,977 | +0.01(+0.23%) |
Sep 03, 2020 | 4.328 | 4.338 | 4.200 | 4.230 | 1,096,662 | -0.03(-0.69%) |
Sep 02, 2020 | 4.239 | 4.308 | 4.220 | 4.259 | 773,975 | +0.05(+1.17%) |
Sep 01, 2020 | 4.239 | 4.254 | 4.210 | 4.210 | 747,308 | -0.02(-0.47%) |
Aug 31, 2020 | 4.210 | 4.308 | 4.171 | 4.230 | 548,914 | -0.01(-0.23%) |
Aug 28, 2020 | 4.230 | 4.239 | 4.190 | 4.239 | 691,935 | +0.05(+1.17%) |
Aug 27, 2020 | 4.180 | 4.200 | 4.161 | 4.190 | 390,050 | +0.03(+0.71%) |
Aug 26, 2020 | 4.180 | 4.190 | 4.141 | 4.161 | 594,839 | +0.00(+0.00%) |
Aug 25, 2020 | 4.161 | 4.180 | 4.131 | 4.161 | 826,846 | -0.04(-0.94%) |
Aug 24, 2020 | 4.190 | 4.210 | 4.141 | 4.200 | 703,236 | +0.05(+1.18%) |
Aug 21, 2020 | 4.141 | 4.161 | 4.102 | 4.151 | 545,638 | -0.02(-0.47%) |
Aug 20, 2020 | 4.121 | 4.180 | 4.121 | 4.171 | 647,246 | -0.03(-0.70%) |
Aug 19, 2020 | 4.200 | 4.244 | 4.195 | 4.200 | 790,201 | -0.03(-0.70%) |
Aug 18, 2020 | 4.249 | 4.269 | 4.220 | 4.230 | 632,622 | -0.01(-0.23%) |
Aug 17, 2020 | 4.210 | 4.249 | 4.190 | 4.239 | 615,610 | +0.10(+2.38%) |
Aug 14, 2020 | 4.171 | 4.171 | 4.112 | 4.141 | 779,367 | -0.08(-1.86%) |
Aug 13, 2020 | 4.151 | 4.234 | 4.121 | 4.220 | 1,407,153 | +0.08(+1.90%) |
Aug 12, 2020 | 4.180 | 4.180 | 4.121 | 4.141 | 510,464 | -0.04(-0.94%) |
Aug 11, 2020 | 4.210 | 4.225 | 4.171 | 4.180 | 676,364 | +0.02(+0.47%) |
Aug 10, 2020 | 4.151 | 4.180 | 4.131 | 4.161 | 526,119 | +0.02(+0.48%) |
Aug 07, 2020 | 4.161 | 4.200 | 4.131 | 4.141 | 772,556 | -0.08(-1.86%) |
Aug 06, 2020 | 4.210 | 4.269 | 4.210 | 4.220 | 947,152 | +0.03(+0.70%) |
Aug 05, 2020 | 4.220 | 4.249 | 4.180 | 4.190 | 1,134,326 | -0.02(-0.47%) |
Aug 04, 2020 | 4.161 | 4.249 | 4.151 | 4.210 | 1,140,438 | +0.02(+0.47%) |