Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.920 | 3.950 | 3.650 | 3.900 | 40,300 | -0.04(-1.02%) |
Oct 29, 2020 | 3.800 | 4.060 | 3.730 | 3.940 | 49,657 | +0.15(+3.96%) |
Oct 28, 2020 | 4.040 | 4.060 | 3.510 | 3.790 | 150,640 | -0.33(-8.01%) |
Oct 27, 2020 | 4.250 | 4.270 | 3.900 | 4.120 | 84,174 | -0.01(-0.24%) |
Oct 26, 2020 | 4.260 | 4.280 | 4.120 | 4.130 | 77,782 | -0.24(-5.49%) |
Oct 23, 2020 | 4.140 | 4.600 | 4.110 | 4.370 | 235,800 | +0.20(+4.80%) |
Oct 22, 2020 | 4.230 | 4.280 | 4.080 | 4.170 | 58,600 | -0.08(-1.88%) |
Oct 21, 2020 | 4.290 | 4.360 | 4.120 | 4.250 | 70,470 | -0.05(-1.16%) |
Oct 20, 2020 | 4.370 | 4.380 | 4.240 | 4.300 | 34,165 | -0.01(-0.23%) |
Oct 19, 2020 | 4.250 | 4.340 | 4.190 | 4.310 | 31,457 | +0.13(+3.11%) |
Oct 16, 2020 | 4.350 | 4.450 | 4.180 | 4.180 | 33,800 | -0.19(-4.35%) |
Oct 15, 2020 | 4.280 | 4.450 | 4.110 | 4.370 | 108,092 | +0.02(+0.46%) |
Oct 14, 2020 | 4.250 | 4.420 | 4.140 | 4.350 | 61,200 | +0.16(+3.82%) |
Oct 13, 2020 | 4.280 | 4.280 | 4.120 | 4.190 | 32,508 | -0.09(-2.10%) |
Oct 12, 2020 | 4.230 | 4.340 | 4.080 | 4.280 | 55,156 | +0.13(+3.13%) |
Oct 09, 2020 | 4.210 | 4.480 | 4.138 | 4.150 | 53,600 | -0.03(-0.72%) |
Oct 08, 2020 | 4.170 | 4.260 | 4.100 | 4.180 | 38,613 | +0.01(+0.24%) |
Oct 07, 2020 | 4.270 | 4.390 | 4.122 | 4.170 | 20,591 | -0.07(-1.65%) |
Oct 06, 2020 | 4.130 | 4.400 | 4.110 | 4.240 | 52,116 | +0.09(+2.17%) |
Oct 05, 2020 | 4.350 | 4.350 | 4.130 | 4.150 | 38,907 | -0.21(-4.82%) |
Oct 02, 2020 | 4.140 | 4.490 | 4.044 | 4.360 | 78,200 | +0.02(+0.46%) |
Oct 01, 2020 | 4.240 | 4.340 | 4.080 | 4.340 | 30,901 | +0.15(+3.58%) |
Sep 30, 2020 | 4.060 | 4.230 | 4.010 | 4.190 | 62,795 | +0.14(+3.46%) |
Sep 29, 2020 | 4.000 | 4.150 | 3.950 | 4.050 | 52,732 | +0.04(+1.00%) |
Sep 28, 2020 | 4.020 | 4.090 | 3.910 | 4.010 | 42,813 | +0.01(+0.25%) |
Sep 25, 2020 | 3.950 | 4.080 | 3.811 | 4.000 | 144,800 | +0.15(+3.90%) |
Sep 24, 2020 | 4.020 | 4.100 | 3.850 | 3.850 | 144,668 | -0.10(-2.53%) |
Sep 23, 2020 | 4.180 | 4.410 | 3.910 | 3.950 | 342,625 | -0.31(-7.28%) |
Sep 22, 2020 | 4.350 | 4.700 | 4.150 | 4.260 | 231,936 | -0.10(-2.29%) |
Sep 21, 2020 | 4.150 | 4.370 | 3.850 | 4.360 | 156,670 | +0.20(+4.81%) |
Sep 18, 2020 | 4.290 | 4.625 | 4.160 | 4.160 | 162,000 | -0.15(-3.48%) |
Sep 17, 2020 | 4.360 | 4.650 | 4.120 | 4.310 | 325,703 | +0.24(+5.90%) |
Sep 16, 2020 | 4.010 | 4.140 | 3.900 | 4.070 | 110,922 | +0.11(+2.78%) |
Sep 15, 2020 | 4.060 | 4.170 | 3.900 | 3.960 | 148,748 | +0.02(+0.51%) |
Sep 14, 2020 | 4.130 | 4.241 | 3.900 | 3.940 | 193,184 | -0.15(-3.67%) |
Sep 11, 2020 | 4.250 | 4.460 | 3.980 | 4.090 | 159,500 | -0.14(-3.31%) |
Sep 10, 2020 | 4.570 | 4.700 | 4.230 | 4.230 | 210,808 | -0.38(-8.24%) |
Sep 09, 2020 | 4.900 | 5.050 | 4.580 | 4.610 | 291,791 | -0.23(-4.75%) |
Sep 08, 2020 | 5.000 | 5.115 | 4.750 | 4.840 | 244,240 | -0.13(-2.62%) |
Sep 04, 2020 | 4.630 | 5.490 | 4.500 | 4.970 | 385,400 | +0.33(+7.11%) |
Sep 03, 2020 | 4.660 | 4.890 | 4.600 | 4.640 | 284,302 | -0.23(-4.72%) |
Sep 02, 2020 | 5.200 | 5.290 | 4.830 | 4.870 | 169,879 | -0.32(-6.17%) |
Sep 01, 2020 | 4.990 | 5.200 | 4.900 | 5.190 | 253,869 | +0.21(+4.22%) |
Aug 31, 2020 | 4.750 | 5.080 | 4.740 | 4.980 | 222,507 | +0.23(+4.84%) |
Aug 28, 2020 | 4.630 | 5.117 | 4.630 | 4.750 | 291,600 | +0.13(+2.81%) |
Aug 27, 2020 | 5.580 | 5.580 | 4.560 | 4.620 | 346,120 | -0.86(-15.69%) |
Aug 26, 2020 | 5.560 | 5.770 | 5.400 | 5.480 | 300,001 | -0.11(-1.97%) |
Aug 25, 2020 | 5.520 | 5.750 | 5.220 | 5.590 | 501,643 | +0.15(+2.76%) |
Aug 24, 2020 | 4.760 | 5.490 | 4.720 | 5.440 | 390,934 | +0.63(+13.10%) |
Aug 21, 2020 | 4.530 | 4.940 | 4.440 | 4.810 | 333,900 | +0.19(+4.11%) |
Aug 20, 2020 | 4.450 | 4.720 | 4.320 | 4.620 | 359,344 | +0.10(+2.21%) |
Aug 19, 2020 | 5.000 | 5.100 | 4.260 | 4.520 | 673,873 | -0.38(-7.76%) |
Aug 18, 2020 | 4.890 | 5.220 | 4.800 | 4.900 | 414,831 | -0.09(-1.80%) |
Aug 17, 2020 | 5.050 | 5.210 | 4.880 | 4.990 | 447,265 | -0.02(-0.40%) |
Aug 14, 2020 | 6.270 | 6.300 | 4.940 | 5.010 | 777,300 | -1.28(-20.35%) |
Aug 13, 2020 | 6.820 | 6.910 | 6.170 | 6.290 | 428,642 | -0.54(-7.91%) |
Aug 12, 2020 | 7.040 | 7.300 | 6.570 | 6.830 | 333,513 | -0.20(-2.84%) |
Aug 11, 2020 | 6.570 | 7.680 | 6.510 | 7.030 | 843,736 | +0.42(+6.35%) |
Aug 10, 2020 | 7.610 | 8.040 | 6.510 | 6.610 | 830,932 | -1.23(-15.69%) |
Aug 07, 2020 | 7.980 | 8.450 | 7.620 | 7.840 | 2,071,700 | -0.51(-6.11%) |
Aug 06, 2020 | 12.49 | 12.96 | 7.990 | 8.350 | 51,496,192 | +3.51(+72.52%) |
Aug 05, 2020 | 4.610 | 4.900 | 4.600 | 4.840 | 1,449,335 | +0.29(+6.37%) |
Aug 04, 2020 | 4.450 | 4.600 | 4.370 | 4.550 | 151,745 | +0.20(+4.60%) |