Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.710 | 3.775 | 3.500 | 3.610 | 437,100 | -0.19(-5.00%) |
Oct 29, 2020 | 3.720 | 4.000 | 3.510 | 3.800 | 498,190 | -0.07(-1.81%) |
Oct 28, 2020 | 3.960 | 3.980 | 3.650 | 3.870 | 468,670 | -0.16(-3.97%) |
Oct 27, 2020 | 4.210 | 4.490 | 3.970 | 4.030 | 533,208 | -0.13(-3.12%) |
Oct 26, 2020 | 4.250 | 4.330 | 4.030 | 4.160 | 272,278 | -0.03(-0.72%) |
Oct 23, 2020 | 4.200 | 4.240 | 4.030 | 4.190 | 257,600 | +0.00(+0.00%) |
Oct 22, 2020 | 4.150 | 4.240 | 3.900 | 4.190 | 354,046 | +0.07(+1.70%) |
Oct 21, 2020 | 4.410 | 4.420 | 4.070 | 4.120 | 453,033 | -0.24(-5.50%) |
Oct 20, 2020 | 4.390 | 4.640 | 4.330 | 4.360 | 202,442 | +0.02(+0.46%) |
Oct 19, 2020 | 4.680 | 4.680 | 4.335 | 4.340 | 313,731 | -0.29(-6.26%) |
Oct 16, 2020 | 4.760 | 4.790 | 4.560 | 4.630 | 205,700 | -0.14(-2.94%) |
Oct 15, 2020 | 4.850 | 4.905 | 4.700 | 4.770 | 325,641 | -0.31(-6.10%) |
Oct 14, 2020 | 4.980 | 5.210 | 4.890 | 5.080 | 541,704 | +0.20(+4.10%) |
Oct 13, 2020 | 4.930 | 4.950 | 4.800 | 4.880 | 574,776 | +0.02(+0.41%) |
Oct 12, 2020 | 4.670 | 4.940 | 4.600 | 4.860 | 922,430 | +0.33(+7.28%) |
Oct 09, 2020 | 4.390 | 4.550 | 4.330 | 4.530 | 209,500 | +0.12(+2.72%) |
Oct 08, 2020 | 4.400 | 4.618 | 4.330 | 4.410 | 440,600 | +0.08(+1.85%) |
Oct 07, 2020 | 4.370 | 4.450 | 4.200 | 4.330 | 334,615 | +0.05(+1.17%) |
Oct 06, 2020 | 4.130 | 4.500 | 4.110 | 4.280 | 540,664 | +0.15(+3.63%) |
Oct 05, 2020 | 4.000 | 4.200 | 3.900 | 4.130 | 334,425 | +0.10(+2.48%) |
Oct 02, 2020 | 4.000 | 4.090 | 3.950 | 4.030 | 158,800 | -0.02(-0.49%) |
Oct 01, 2020 | 4.100 | 4.130 | 3.980 | 4.050 | 173,218 | +0.05(+1.25%) |
Sep 30, 2020 | 4.120 | 4.210 | 3.970 | 4.000 | 353,831 | -0.11(-2.68%) |
Sep 29, 2020 | 4.110 | 4.140 | 3.950 | 4.110 | 148,209 | -0.01(-0.24%) |
Sep 28, 2020 | 4.080 | 4.190 | 4.049 | 4.120 | 222,286 | +0.07(+1.73%) |
Sep 25, 2020 | 3.900 | 4.170 | 3.900 | 4.050 | 322,000 | +0.14(+3.58%) |
Sep 24, 2020 | 3.970 | 4.030 | 3.800 | 3.910 | 261,840 | -0.06(-1.51%) |
Sep 23, 2020 | 4.270 | 4.280 | 3.920 | 3.970 | 288,939 | -0.31(-7.24%) |
Sep 22, 2020 | 4.340 | 4.340 | 4.100 | 4.280 | 319,177 | -0.04(-0.93%) |
Sep 21, 2020 | 4.200 | 4.380 | 4.080 | 4.320 | 273,600 | +0.01(+0.23%) |
Sep 18, 2020 | 4.210 | 4.340 | 4.010 | 4.310 | 510,500 | +0.08(+1.89%) |
Sep 17, 2020 | 4.260 | 4.260 | 4.090 | 4.230 | 224,814 | -0.12(-2.76%) |
Sep 16, 2020 | 4.230 | 4.490 | 4.120 | 4.350 | 535,345 | +0.16(+3.82%) |
Sep 15, 2020 | 4.190 | 4.200 | 4.050 | 4.190 | 275,032 | +0.07(+1.70%) |
Sep 14, 2020 | 4.090 | 4.230 | 3.960 | 4.120 | 293,963 | +0.10(+2.49%) |
Sep 11, 2020 | 4.190 | 4.280 | 4.010 | 4.020 | 338,200 | -0.04(-0.99%) |
Sep 10, 2020 | 4.070 | 4.180 | 3.930 | 4.060 | 321,538 | +0.05(+1.25%) |
Sep 09, 2020 | 4.090 | 4.210 | 3.990 | 4.010 | 399,672 | -0.06(-1.47%) |
Sep 08, 2020 | 4.470 | 4.520 | 4.020 | 4.070 | 954,206 | -0.45(-9.96%) |
Sep 04, 2020 | 4.180 | 4.710 | 3.760 | 4.520 | 1,551,000 | +0.34(+8.13%) |
Sep 03, 2020 | 4.600 | 4.600 | 4.120 | 4.180 | 538,665 | -0.47(-10.11%) |
Sep 02, 2020 | 4.860 | 4.910 | 4.510 | 4.650 | 759,291 | -0.15(-3.12%) |
Sep 01, 2020 | 4.380 | 4.800 | 4.280 | 4.800 | 854,244 | +0.48(+11.11%) |
Aug 31, 2020 | 4.550 | 4.550 | 4.130 | 4.320 | 791,476 | -0.23(-5.05%) |
Aug 28, 2020 | 4.580 | 4.590 | 4.410 | 4.550 | 379,000 | -0.03(-0.66%) |
Aug 27, 2020 | 4.590 | 4.600 | 4.310 | 4.580 | 441,954 | +0.03(+0.66%) |
Aug 26, 2020 | 4.620 | 4.900 | 4.510 | 4.550 | 416,731 | -0.03(-0.66%) |
Aug 25, 2020 | 4.510 | 4.730 | 4.370 | 4.580 | 441,925 | +0.08(+1.78%) |
Aug 24, 2020 | 4.760 | 4.840 | 4.440 | 4.500 | 671,323 | -0.12(-2.60%) |
Aug 21, 2020 | 4.900 | 5.240 | 4.590 | 4.620 | 830,600 | -0.27(-5.52%) |
Aug 20, 2020 | 5.220 | 5.380 | 4.890 | 4.890 | 598,765 | -0.37(-7.03%) |
Aug 19, 2020 | 5.480 | 5.510 | 5.200 | 5.260 | 398,744 | -0.17(-3.13%) |
Aug 18, 2020 | 5.960 | 5.960 | 5.300 | 5.430 | 1,158,130 | -0.57(-9.50%) |
Aug 17, 2020 | 6.100 | 6.280 | 5.880 | 6.000 | 920,283 | +0.24(+4.17%) |
Aug 14, 2020 | 5.170 | 5.850 | 5.090 | 5.760 | 1,062,400 | +0.55(+10.56%) |
Aug 13, 2020 | 5.130 | 5.430 | 5.000 | 5.210 | 597,286 | +0.11(+2.16%) |
Aug 12, 2020 | 5.330 | 5.600 | 4.880 | 5.100 | 1,375,389 | -0.31(-5.73%) |
Aug 11, 2020 | 6.200 | 6.210 | 5.360 | 5.410 | 975,402 | -0.74(-12.03%) |
Aug 10, 2020 | 6.450 | 6.460 | 5.440 | 6.150 | 1,565,890 | -0.26(-4.06%) |
Aug 07, 2020 | 6.320 | 6.590 | 6.100 | 6.410 | 1,266,300 | +0.09(+1.42%) |
Aug 06, 2020 | 6.870 | 7.240 | 6.240 | 6.320 | 2,316,441 | -0.47(-6.92%) |
Aug 05, 2020 | 5.920 | 6.960 | 5.820 | 6.790 | 2,815,680 | +0.70(+11.49%) |
Aug 04, 2020 | 5.130 | 6.610 | 5.120 | 6.090 | 4,866,877 | +1.03(+20.36%) |