Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.830 | 3.860 | 3.710 | 3.770 | 107,600 | -0.08(-2.08%) |
Oct 29, 2020 | 3.820 | 3.890 | 3.760 | 3.850 | 167,972 | +0.04(+1.05%) |
Oct 28, 2020 | 3.850 | 3.860 | 3.770 | 3.810 | 118,651 | -0.11(-2.81%) |
Oct 27, 2020 | 4.010 | 4.030 | 3.900 | 3.920 | 123,532 | -0.09(-2.24%) |
Oct 26, 2020 | 4.110 | 4.110 | 4.000 | 4.010 | 151,832 | -0.07(-1.72%) |
Oct 23, 2020 | 4.290 | 4.300 | 4.080 | 4.080 | 96,800 | -0.14(-3.32%) |
Oct 22, 2020 | 4.230 | 4.290 | 4.190 | 4.220 | 95,492 | +0.03(+0.72%) |
Oct 21, 2020 | 4.160 | 4.250 | 4.160 | 4.190 | 68,815 | +0.02(+0.48%) |
Oct 20, 2020 | 4.180 | 4.250 | 4.150 | 4.170 | 71,143 | +0.02(+0.48%) |
Oct 19, 2020 | 4.220 | 4.250 | 4.150 | 4.150 | 78,553 | -0.07(-1.66%) |
Oct 16, 2020 | 4.170 | 4.290 | 4.160 | 4.220 | 86,200 | +0.04(+0.96%) |
Oct 15, 2020 | 4.110 | 4.190 | 4.030 | 4.180 | 163,391 | +0.04(+0.97%) |
Oct 14, 2020 | 4.280 | 4.295 | 4.130 | 4.140 | 118,759 | -0.14(-3.27%) |
Oct 13, 2020 | 4.310 | 4.370 | 4.280 | 4.280 | 107,637 | -0.06(-1.38%) |
Oct 12, 2020 | 4.370 | 4.410 | 4.300 | 4.340 | 129,077 | -0.04(-0.91%) |
Oct 09, 2020 | 4.380 | 4.440 | 4.330 | 4.380 | 107,400 | +0.02(+0.46%) |
Oct 08, 2020 | 4.250 | 4.380 | 4.200 | 4.360 | 226,254 | +0.21(+5.06%) |
Oct 07, 2020 | 4.100 | 4.180 | 4.090 | 4.150 | 192,797 | +0.08(+2.09%) |
Oct 06, 2020 | 4.130 | 4.140 | 4.000 | 4.065 | 221,199 | -0.02(-0.61%) |
Oct 05, 2020 | 4.100 | 4.140 | 4.070 | 4.090 | 217,092 | +0.04(+0.99%) |
Oct 02, 2020 | 4.010 | 4.110 | 3.960 | 4.050 | 168,700 | -0.04(-0.98%) |
Oct 01, 2020 | 4.110 | 4.150 | 3.990 | 4.090 | 185,956 | -0.01(-0.24%) |
Sep 30, 2020 | 4.190 | 4.200 | 4.050 | 4.100 | 105,294 | -0.09(-2.15%) |
Sep 29, 2020 | 4.250 | 4.250 | 4.140 | 4.190 | 91,870 | +0.05(+1.21%) |
Sep 28, 2020 | 4.150 | 4.200 | 4.130 | 4.140 | 131,706 | +0.06(+1.47%) |
Sep 25, 2020 | 4.010 | 4.120 | 3.990 | 4.080 | 136,600 | +0.06(+1.49%) |
Sep 24, 2020 | 4.040 | 4.140 | 3.990 | 4.020 | 135,988 | -0.05(-1.23%) |
Sep 23, 2020 | 4.160 | 4.230 | 4.020 | 4.070 | 140,604 | -0.11(-2.63%) |
Sep 22, 2020 | 4.180 | 4.270 | 4.050 | 4.180 | 124,633 | +0.01(+0.24%) |
Sep 21, 2020 | 4.330 | 4.360 | 4.100 | 4.170 | 258,989 | -0.19(-4.36%) |
Sep 18, 2020 | 4.300 | 4.430 | 4.190 | 4.360 | 642,100 | +0.09(+2.11%) |
Sep 17, 2020 | 4.240 | 4.530 | 4.240 | 4.270 | 1,784,849 | -0.01(-0.23%) |
Sep 16, 2020 | 4.320 | 4.350 | 4.220 | 4.280 | 310,265 | +0.02(+0.47%) |
Sep 15, 2020 | 4.320 | 4.374 | 4.260 | 4.260 | 100,169 | +0.00(+0.00%) |
Sep 14, 2020 | 4.190 | 4.290 | 4.170 | 4.260 | 90,841 | +0.10(+2.40%) |
Sep 11, 2020 | 4.270 | 4.270 | 4.140 | 4.160 | 105,500 | -0.07(-1.65%) |
Sep 10, 2020 | 4.410 | 4.440 | 4.160 | 4.230 | 134,745 | -0.15(-3.42%) |
Sep 09, 2020 | 4.400 | 4.450 | 4.350 | 4.380 | 88,262 | +0.04(+0.92%) |
Sep 08, 2020 | 4.350 | 4.480 | 4.330 | 4.340 | 93,441 | -0.09(-2.03%) |
Sep 04, 2020 | 4.640 | 4.690 | 4.340 | 4.430 | 112,500 | -0.13(-2.85%) |
Sep 03, 2020 | 4.800 | 4.800 | 4.560 | 4.560 | 127,657 | -0.24(-5.00%) |
Sep 02, 2020 | 4.760 | 4.810 | 4.730 | 4.800 | 253,060 | +0.08(+1.69%) |
Sep 01, 2020 | 4.560 | 4.750 | 4.550 | 4.720 | 250,536 | +0.15(+3.28%) |
Aug 31, 2020 | 4.650 | 4.670 | 4.525 | 4.570 | 188,300 | -0.11(-2.45%) |
Aug 28, 2020 | 4.760 | 4.790 | 4.650 | 4.685 | 75,900 | -0.08(-1.58%) |
Aug 27, 2020 | 4.770 | 4.830 | 4.700 | 4.760 | 103,919 | +0.05(+1.06%) |
Aug 26, 2020 | 4.800 | 4.830 | 4.670 | 4.710 | 130,369 | -0.08(-1.67%) |
Aug 25, 2020 | 4.960 | 4.971 | 4.780 | 4.790 | 99,047 | -0.17(-3.43%) |
Aug 24, 2020 | 5.040 | 5.142 | 4.918 | 4.960 | 128,101 | -0.01(-0.20%) |
Aug 21, 2020 | 5.030 | 5.065 | 4.870 | 4.970 | 201,900 | -0.07(-1.39%) |
Aug 20, 2020 | 5.030 | 5.120 | 5.020 | 5.040 | 112,109 | -0.02(-0.40%) |
Aug 19, 2020 | 5.050 | 5.140 | 5.000 | 5.060 | 91,775 | +0.01(+0.20%) |
Aug 18, 2020 | 5.100 | 5.150 | 5.010 | 5.050 | 123,716 | -0.04(-0.79%) |
Aug 17, 2020 | 5.100 | 5.190 | 5.030 | 5.090 | 120,254 | +0.02(+0.39%) |
Aug 14, 2020 | 5.150 | 5.190 | 5.040 | 5.070 | 58,900 | -0.09(-1.74%) |
Aug 13, 2020 | 5.060 | 5.210 | 5.000 | 5.160 | 120,611 | +0.10(+1.98%) |
Aug 12, 2020 | 5.220 | 5.250 | 4.950 | 5.060 | 159,741 | -0.07(-1.36%) |
Aug 11, 2020 | 5.130 | 5.240 | 5.060 | 5.130 | 224,234 | +0.06(+1.18%) |
Aug 10, 2020 | 5.010 | 5.130 | 5.010 | 5.070 | 217,905 | +0.05(+1.00%) |
Aug 07, 2020 | 5.020 | 5.060 | 4.910 | 5.020 | 164,400 | -0.01(-0.10%) |
Aug 06, 2020 | 4.960 | 5.050 | 4.900 | 5.025 | 285,580 | -0.00(-0.10%) |
Aug 05, 2020 | 4.900 | 5.060 | 4.750 | 5.030 | 365,199 | +0.17(+3.50%) |
Aug 04, 2020 | 4.750 | 4.880 | 4.710 | 4.860 | 167,386 | +0.11(+2.32%) |