Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.511 | 3.520 | 3.272 | 3.401 | 1,115,696 | -0.06(-1.86%) |
Oct 29, 2020 | 3.373 | 3.483 | 3.272 | 3.465 | 974,115 | +0.04(+1.07%) |
Oct 28, 2020 | 3.630 | 3.658 | 3.401 | 3.428 | 1,564,252 | -0.37(-9.69%) |
Oct 27, 2020 | 3.924 | 3.952 | 3.760 | 3.796 | 1,015,357 | -0.17(-4.18%) |
Oct 26, 2020 | 4.136 | 4.154 | 3.957 | 3.961 | 1,110,358 | -0.35(-8.10%) |
Oct 23, 2020 | 4.375 | 4.375 | 4.094 | 4.310 | 1,787,682 | +0.00(+0.00%) |
Oct 22, 2020 | 4.356 | 4.416 | 4.090 | 4.310 | 3,310,329 | -0.05(-1.06%) |
Oct 21, 2020 | 4.660 | 4.660 | 4.311 | 4.356 | 1,349,591 | -0.29(-6.32%) |
Oct 20, 2020 | 4.669 | 4.687 | 4.467 | 4.650 | 910,209 | +0.01(+0.20%) |
Oct 19, 2020 | 4.798 | 4.798 | 4.600 | 4.641 | 630,564 | -0.12(-2.51%) |
Oct 16, 2020 | 4.798 | 4.880 | 4.669 | 4.761 | 628,463 | -0.04(-0.77%) |
Oct 15, 2020 | 4.706 | 4.807 | 4.623 | 4.798 | 582,018 | +0.00(+0.00%) |
Oct 14, 2020 | 4.853 | 5.064 | 4.761 | 4.798 | 757,979 | +0.01(+0.19%) |
Oct 13, 2020 | 5.036 | 5.038 | 4.733 | 4.788 | 967,642 | -0.18(-3.70%) |
Oct 12, 2020 | 5.404 | 5.432 | 4.908 | 4.972 | 1,289,271 | -0.46(-8.46%) |
Oct 09, 2020 | 5.854 | 5.873 | 5.285 | 5.432 | 1,222,870 | -0.38(-6.49%) |
Oct 08, 2020 | 5.055 | 5.965 | 5.046 | 5.809 | 2,360,237 | +0.87(+17.69%) |
Oct 07, 2020 | 4.871 | 5.000 | 4.779 | 4.935 | 630,696 | +0.07(+1.51%) |
Oct 06, 2020 | 4.843 | 5.027 | 4.761 | 4.862 | 770,691 | +0.07(+1.54%) |
Oct 05, 2020 | 5.009 | 5.009 | 4.724 | 4.788 | 671,586 | -0.06(-1.14%) |
Oct 02, 2020 | 4.871 | 5.046 | 4.816 | 4.843 | 459,814 | -0.13(-2.59%) |
Oct 01, 2020 | 5.202 | 5.220 | 4.871 | 4.972 | 600,498 | -0.30(-5.75%) |
Sep 30, 2020 | 5.082 | 5.275 | 5.053 | 5.275 | 624,167 | +0.13(+2.50%) |
Sep 29, 2020 | 4.972 | 5.156 | 4.839 | 5.147 | 545,065 | +0.17(+3.32%) |
Sep 28, 2020 | 4.908 | 5.009 | 4.742 | 4.981 | 480,226 | +0.18(+3.83%) |
Sep 25, 2020 | 4.843 | 4.899 | 4.660 | 4.798 | 621,935 | +0.07(+1.56%) |
Sep 24, 2020 | 4.788 | 4.908 | 4.614 | 4.724 | 576,432 | -0.15(-3.02%) |
Sep 23, 2020 | 5.331 | 5.377 | 4.770 | 4.871 | 663,564 | -0.36(-6.85%) |
Sep 22, 2020 | 5.110 | 5.349 | 5.073 | 5.229 | 652,814 | -0.19(-3.56%) |
Sep 21, 2020 | 4.669 | 5.422 | 4.531 | 5.422 | 1,121,632 | +0.46(+9.26%) |
Sep 18, 2020 | 5.147 | 5.606 | 4.963 | 4.963 | 924,655 | -0.14(-2.74%) |
Sep 17, 2020 | 5.147 | 5.158 | 4.972 | 5.103 | 407,862 | -0.04(-0.86%) |
Sep 16, 2020 | 5.055 | 5.239 | 5.055 | 5.147 | 779,250 | +0.18(+3.70%) |
Sep 15, 2020 | 5.055 | 5.147 | 4.871 | 4.963 | 752,354 | -0.18(-3.50%) |
Sep 14, 2020 | 5.239 | 5.379 | 4.999 | 5.143 | 770,042 | -0.21(-3.91%) |
Sep 11, 2020 | 5.228 | 5.377 | 4.954 | 5.353 | 1,382,543 | +0.57(+12.00%) |
Sep 10, 2020 | 5.239 | 5.331 | 4.779 | 4.779 | 862,345 | -0.46(-8.77%) |
Sep 09, 2020 | 5.514 | 5.514 | 5.055 | 5.239 | 419,013 | -0.01(-0.18%) |
Sep 08, 2020 | 5.656 | 5.674 | 5.239 | 5.248 | 426,333 | -0.39(-6.85%) |
Sep 04, 2020 | 5.674 | 5.771 | 5.331 | 5.634 | 437,258 | +0.01(+0.13%) |
Sep 03, 2020 | 5.983 | 6.047 | 5.570 | 5.627 | 663,835 | -0.38(-6.39%) |
Sep 02, 2020 | 6.066 | 6.423 | 5.928 | 6.011 | 665,843 | -0.03(-0.56%) |
Sep 01, 2020 | 6.250 | 6.240 | 5.974 | 6.045 | 475,470 | -0.19(-3.07%) |
Aug 31, 2020 | 6.433 | 6.595 | 6.177 | 6.236 | 488,102 | -0.38(-5.78%) |
Aug 28, 2020 | 6.610 | 6.621 | 6.369 | 6.618 | 362,987 | +0.10(+1.49%) |
Aug 27, 2020 | 6.709 | 6.682 | 6.342 | 6.521 | 321,250 | +0.09(+1.36%) |
Aug 26, 2020 | 6.342 | 6.525 | 6.250 | 6.433 | 411,061 | +0.18(+2.84%) |
Aug 25, 2020 | 6.388 | 6.510 | 6.158 | 6.256 | 337,845 | -0.12(-1.89%) |
Aug 24, 2020 | 6.427 | 6.489 | 6.011 | 6.376 | 448,862 | +0.06(+0.92%) |
Aug 21, 2020 | 6.433 | 6.571 | 6.250 | 6.319 | 503,684 | -0.27(-4.03%) |
Aug 20, 2020 | 6.938 | 6.938 | 6.437 | 6.584 | 700,837 | -0.37(-5.30%) |
Aug 19, 2020 | 6.985 | 7.077 | 6.810 | 6.953 | 591,499 | -0.24(-3.37%) |
Aug 18, 2020 | 7.353 | 7.353 | 6.929 | 7.195 | 608,100 | -0.11(-1.56%) |
Aug 17, 2020 | 7.536 | 7.536 | 7.215 | 7.309 | 395,836 | -0.20(-2.73%) |
Aug 14, 2020 | 7.443 | 7.571 | 7.369 | 7.514 | 296,529 | +0.07(+0.94%) |
Aug 13, 2020 | 7.353 | 7.536 | 7.353 | 7.444 | 367,263 | +0.00(+0.00%) |
Aug 12, 2020 | 7.628 | 7.720 | 7.353 | 7.444 | 277,974 | +0.00(+0.00%) |
Aug 11, 2020 | 7.720 | 7.996 | 7.444 | 7.444 | 451,417 | -0.13(-1.72%) |
Aug 10, 2020 | 7.625 | 7.674 | 7.426 | 7.575 | 555,182 | -0.10(-1.32%) |
Aug 07, 2020 | 7.353 | 7.736 | 7.261 | 7.676 | 639,724 | -0.23(-2.88%) |
Aug 06, 2020 | 7.628 | 7.996 | 7.353 | 7.904 | 653,036 | +0.18(+2.38%) |
Aug 05, 2020 | 7.444 | 7.738 | 7.169 | 7.720 | 725,568 | +0.55(+7.69%) |
Aug 04, 2020 | 7.169 | 7.444 | 7.077 | 7.169 | 340,840 | -0.05(-0.73%) |