Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.640 | 4.740 | 4.535 | 4.670 | 1,275,800 | -0.06(-1.27%) |
Oct 29, 2020 | 4.490 | 4.735 | 4.400 | 4.730 | 634,172 | +0.22(+4.88%) |
Oct 28, 2020 | 4.630 | 4.715 | 4.510 | 4.510 | 796,969 | -0.22(-4.65%) |
Oct 27, 2020 | 4.910 | 4.910 | 4.720 | 4.730 | 749,965 | -0.18(-3.67%) |
Oct 26, 2020 | 5.080 | 5.081 | 4.828 | 4.910 | 556,201 | -0.24(-4.66%) |
Oct 23, 2020 | 5.010 | 5.180 | 4.960 | 5.150 | 921,500 | +0.19(+3.83%) |
Oct 22, 2020 | 4.880 | 5.015 | 4.820 | 4.960 | 788,691 | +0.09(+1.85%) |
Oct 21, 2020 | 4.870 | 4.950 | 4.820 | 4.870 | 810,784 | -0.03(-0.61%) |
Oct 20, 2020 | 4.910 | 4.995 | 4.870 | 4.900 | 1,048,825 | -0.01(-0.20%) |
Oct 19, 2020 | 4.960 | 5.050 | 4.900 | 4.910 | 768,327 | -0.07(-1.41%) |
Oct 16, 2020 | 4.950 | 5.050 | 4.945 | 4.980 | 873,400 | +0.00(+0.00%) |
Oct 15, 2020 | 5.070 | 5.085 | 4.940 | 4.980 | 1,164,142 | -0.12(-2.35%) |
Oct 14, 2020 | 5.510 | 5.510 | 5.100 | 5.100 | 1,005,920 | -0.30(-5.56%) |
Oct 13, 2020 | 5.370 | 5.540 | 5.320 | 5.400 | 832,231 | -0.08(-1.46%) |
Oct 12, 2020 | 5.260 | 5.530 | 5.250 | 5.480 | 1,072,824 | +0.20(+3.79%) |
Oct 09, 2020 | 5.490 | 5.540 | 5.250 | 5.280 | 854,200 | -0.10(-1.86%) |
Oct 08, 2020 | 5.210 | 5.470 | 5.180 | 5.380 | 857,658 | +0.26(+5.08%) |
Oct 07, 2020 | 5.000 | 5.223 | 4.990 | 5.120 | 974,638 | +0.22(+4.49%) |
Oct 06, 2020 | 5.020 | 5.160 | 4.880 | 4.900 | 995,886 | -0.01(-0.20%) |
Oct 05, 2020 | 4.970 | 5.100 | 4.840 | 4.910 | 813,307 | -0.05(-1.01%) |
Oct 02, 2020 | 4.760 | 5.050 | 4.720 | 4.960 | 944,900 | +0.04(+0.81%) |
Oct 01, 2020 | 4.750 | 4.930 | 4.640 | 4.920 | 829,187 | +0.21(+4.46%) |
Sep 30, 2020 | 4.670 | 4.820 | 4.650 | 4.710 | 582,211 | +0.06(+1.29%) |
Sep 29, 2020 | 4.720 | 4.795 | 4.590 | 4.650 | 559,402 | -0.06(-1.27%) |
Sep 28, 2020 | 4.630 | 4.800 | 4.620 | 4.710 | 707,710 | +0.18(+3.97%) |
Sep 25, 2020 | 4.420 | 4.560 | 4.410 | 4.530 | 811,700 | +0.07(+1.57%) |
Sep 24, 2020 | 4.500 | 4.650 | 4.320 | 4.460 | 1,253,162 | -0.04(-0.89%) |
Sep 23, 2020 | 4.800 | 4.865 | 4.420 | 4.500 | 995,828 | -0.31(-6.44%) |
Sep 22, 2020 | 4.810 | 5.015 | 4.775 | 4.810 | 1,646,674 | +0.02(+0.42%) |
Sep 21, 2020 | 4.890 | 4.890 | 4.480 | 4.790 | 2,283,093 | -0.16(-3.23%) |
Sep 18, 2020 | 5.160 | 5.255 | 4.900 | 4.950 | 2,272,000 | -0.17(-3.32%) |
Sep 17, 2020 | 5.090 | 5.150 | 4.930 | 5.120 | 984,160 | +0.01(+0.20%) |
Sep 16, 2020 | 5.130 | 5.235 | 4.890 | 5.110 | 1,142,435 | +0.07(+1.39%) |
Sep 15, 2020 | 4.960 | 5.140 | 4.910 | 5.040 | 611,860 | +0.11(+2.23%) |
Sep 14, 2020 | 4.740 | 5.010 | 4.660 | 4.930 | 848,844 | +0.22(+4.67%) |
Sep 11, 2020 | 4.880 | 4.880 | 4.700 | 4.710 | 829,000 | -0.14(-2.89%) |
Sep 10, 2020 | 4.990 | 5.040 | 4.850 | 4.850 | 1,052,440 | -0.14(-2.81%) |
Sep 09, 2020 | 5.090 | 5.090 | 4.800 | 4.990 | 1,074,278 | -0.07(-1.38%) |
Sep 08, 2020 | 5.200 | 5.210 | 5.020 | 5.060 | 1,115,523 | -0.23(-4.35%) |
Sep 04, 2020 | 5.610 | 5.690 | 5.030 | 5.290 | 1,284,900 | -0.22(-3.99%) |
Sep 03, 2020 | 5.650 | 5.880 | 5.480 | 5.510 | 1,127,817 | -0.11(-1.96%) |
Sep 02, 2020 | 5.460 | 5.640 | 5.423 | 5.620 | 690,611 | +0.14(+2.55%) |
Sep 01, 2020 | 5.230 | 5.480 | 5.130 | 5.480 | 516,775 | +0.15(+2.81%) |
Aug 31, 2020 | 5.600 | 5.600 | 5.280 | 5.330 | 988,679 | -0.21(-3.79%) |
Aug 28, 2020 | 5.540 | 5.680 | 5.450 | 5.540 | 1,132,700 | +0.08(+1.47%) |
Aug 27, 2020 | 5.210 | 5.520 | 5.200 | 5.460 | 928,590 | +0.25(+4.80%) |
Aug 26, 2020 | 5.580 | 5.580 | 5.050 | 5.210 | 1,639,634 | -0.32(-5.79%) |
Aug 25, 2020 | 5.700 | 5.712 | 5.490 | 5.530 | 1,320,742 | -0.09(-1.60%) |
Aug 24, 2020 | 5.540 | 5.700 | 5.490 | 5.620 | 1,004,473 | +0.11(+2.00%) |
Aug 21, 2020 | 5.570 | 5.620 | 5.460 | 5.510 | 422,600 | -0.11(-1.96%) |
Aug 20, 2020 | 5.590 | 5.681 | 5.460 | 5.620 | 642,164 | -0.04(-0.71%) |
Aug 19, 2020 | 5.650 | 5.770 | 5.555 | 5.660 | 596,692 | +0.03(+0.53%) |
Aug 18, 2020 | 5.810 | 5.810 | 5.560 | 5.630 | 634,907 | -0.18(-3.10%) |
Aug 17, 2020 | 6.020 | 6.065 | 5.670 | 5.810 | 1,137,091 | -0.26(-4.28%) |
Aug 14, 2020 | 5.870 | 6.165 | 5.800 | 6.070 | 815,800 | +0.15(+2.53%) |
Aug 13, 2020 | 5.870 | 6.230 | 5.770 | 5.920 | 794,953 | +0.06(+1.02%) |
Aug 12, 2020 | 6.170 | 6.240 | 5.750 | 5.860 | 1,388,254 | -0.21(-3.46%) |
Aug 11, 2020 | 6.250 | 6.390 | 6.030 | 6.070 | 1,286,733 | +0.12(+2.02%) |
Aug 10, 2020 | 5.700 | 6.120 | 5.700 | 5.950 | 1,504,800 | +0.31(+5.50%) |
Aug 07, 2020 | 5.360 | 5.650 | 5.310 | 5.640 | 1,666,400 | +0.21(+3.87%) |
Aug 06, 2020 | 5.590 | 5.610 | 5.350 | 5.430 | 1,735,669 | -0.07(-1.27%) |
Aug 05, 2020 | 5.080 | 5.500 | 4.780 | 5.500 | 2,470,977 | +0.20(+3.77%) |
Aug 04, 2020 | 5.250 | 5.470 | 5.230 | 5.300 | 2,961,909 | +0.07(+1.34%) |