Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.505 | 4.580 | 4.490 | 4.546 | 65,000 | -0.00(-0.09%) |
Oct 29, 2020 | 4.485 | 4.580 | 4.460 | 4.550 | 99,773 | +0.02(+0.44%) |
Oct 28, 2020 | 4.490 | 4.590 | 4.490 | 4.530 | 47,354 | -0.21(-4.43%) |
Oct 27, 2020 | 4.780 | 4.880 | 4.720 | 4.740 | 153,013 | -0.21(-4.15%) |
Oct 26, 2020 | 4.970 | 5.030 | 4.890 | 4.945 | 16,756 | -0.05(-1.10%) |
Oct 23, 2020 | 4.920 | 5.000 | 4.920 | 5.000 | 34,300 | +0.19(+3.95%) |
Oct 22, 2020 | 4.770 | 4.870 | 4.770 | 4.810 | 110,020 | -0.08(-1.64%) |
Oct 21, 2020 | 4.820 | 4.920 | 4.820 | 4.890 | 31,113 | +0.04(+0.82%) |
Oct 20, 2020 | 4.800 | 4.920 | 4.765 | 4.850 | 242,198 | +0.12(+2.54%) |
Oct 19, 2020 | 4.680 | 4.800 | 4.680 | 4.730 | 128,793 | +0.07(+1.50%) |
Oct 16, 2020 | 4.760 | 4.760 | 4.630 | 4.660 | 52,800 | -0.10(-2.10%) |
Oct 15, 2020 | 4.660 | 4.760 | 4.660 | 4.760 | 42,153 | +0.04(+0.74%) |
Oct 14, 2020 | 4.770 | 4.770 | 4.690 | 4.725 | 32,721 | +0.06(+1.39%) |
Oct 13, 2020 | 4.840 | 4.840 | 4.600 | 4.660 | 88,861 | -0.25(-5.09%) |
Oct 12, 2020 | 4.950 | 4.955 | 4.880 | 4.910 | 27,194 | -0.04(-0.81%) |
Oct 09, 2020 | 5.100 | 5.100 | 4.920 | 4.950 | 43,400 | +0.16(+3.34%) |
Oct 08, 2020 | 4.730 | 4.830 | 4.730 | 4.790 | 18,214 | +0.12(+2.57%) |
Oct 07, 2020 | 4.690 | 4.730 | 4.640 | 4.670 | 16,823 | -0.07(-1.48%) |
Oct 06, 2020 | 4.680 | 4.850 | 4.670 | 4.740 | 122,341 | +0.12(+2.60%) |
Oct 05, 2020 | 4.540 | 4.645 | 4.540 | 4.620 | 29,745 | +0.04(+0.87%) |
Oct 02, 2020 | 4.440 | 4.590 | 4.440 | 4.580 | 49,700 | +0.19(+4.21%) |
Oct 01, 2020 | 4.300 | 4.430 | 4.300 | 4.395 | 36,702 | -0.01(-0.11%) |
Sep 30, 2020 | 4.260 | 4.430 | 4.260 | 4.400 | 72,886 | +0.11(+2.50%) |
Sep 29, 2020 | 4.290 | 4.310 | 4.250 | 4.293 | 117,114 | -0.15(-3.32%) |
Sep 28, 2020 | 4.390 | 4.474 | 4.340 | 4.440 | 80,661 | +0.28(+6.73%) |
Sep 25, 2020 | 4.150 | 4.170 | 4.100 | 4.160 | 29,100 | -0.04(-0.95%) |
Sep 24, 2020 | 4.220 | 4.260 | 4.130 | 4.200 | 165,902 | +0.03(+0.72%) |
Sep 23, 2020 | 4.210 | 4.300 | 4.160 | 4.170 | 211,956 | -0.09(-2.20%) |
Sep 22, 2020 | 4.300 | 4.300 | 4.210 | 4.264 | 26,107 | -0.08(-1.75%) |
Sep 21, 2020 | 4.240 | 4.340 | 4.210 | 4.340 | 79,702 | -0.20(-4.41%) |
Sep 18, 2020 | 4.580 | 4.580 | 4.500 | 4.540 | 54,400 | -0.20(-4.22%) |
Sep 17, 2020 | 4.780 | 4.800 | 4.700 | 4.740 | 58,800 | +0.13(+2.82%) |
Sep 16, 2020 | 4.600 | 4.710 | 4.600 | 4.610 | 62,366 | +0.10(+2.10%) |
Sep 15, 2020 | 4.530 | 4.560 | 4.490 | 4.515 | 263,899 | +0.05(+1.23%) |
Sep 14, 2020 | 4.490 | 4.500 | 4.360 | 4.460 | 121,972 | +0.11(+2.53%) |
Sep 11, 2020 | 4.310 | 4.410 | 4.310 | 4.350 | 39,400 | -0.04(-1.02%) |
Sep 10, 2020 | 4.520 | 4.540 | 4.340 | 4.395 | 223,258 | -0.30(-6.35%) |
Sep 09, 2020 | 4.670 | 4.755 | 4.640 | 4.693 | 2,742,877 | +0.14(+3.15%) |
Sep 08, 2020 | 4.500 | 4.670 | 4.500 | 4.550 | 40,381 | -0.15(-3.19%) |
Sep 04, 2020 | 4.690 | 4.760 | 4.580 | 4.700 | 44,700 | -0.02(-0.42%) |
Sep 03, 2020 | 4.780 | 4.815 | 4.702 | 4.720 | 99,332 | +0.03(+0.64%) |
Sep 02, 2020 | 4.610 | 4.730 | 4.610 | 4.690 | 62,332 | +0.01(+0.21%) |
Sep 01, 2020 | 4.750 | 4.840 | 4.660 | 4.680 | 174,788 | -0.19(-3.90%) |
Aug 31, 2020 | 4.680 | 4.890 | 4.680 | 4.870 | 37,054 | +0.01(+0.31%) |
Aug 28, 2020 | 4.940 | 4.940 | 4.800 | 4.855 | 38,100 | +0.08(+1.62%) |
Aug 27, 2020 | 4.750 | 4.800 | 4.740 | 4.778 | 22,553 | +0.03(+0.67%) |
Aug 26, 2020 | 4.720 | 4.800 | 4.720 | 4.746 | 74,667 | +0.06(+1.19%) |
Aug 25, 2020 | 4.690 | 4.690 | 4.665 | 4.690 | 189,832 | -0.02(-0.42%) |
Aug 24, 2020 | 4.650 | 4.710 | 4.650 | 4.710 | 36,746 | +0.02(+0.43%) |
Aug 21, 2020 | 4.680 | 4.700 | 4.660 | 4.690 | 40,400 | +0.01(+0.21%) |
Aug 20, 2020 | 4.730 | 4.730 | 4.550 | 4.680 | 56,501 | +0.17(+3.65%) |
Aug 19, 2020 | 4.720 | 4.720 | 4.515 | 4.515 | 66,256 | -0.11(-2.38%) |
Aug 18, 2020 | 4.690 | 4.690 | 4.610 | 4.625 | 73,040 | -0.04(-0.75%) |
Aug 17, 2020 | 4.710 | 4.710 | 4.650 | 4.660 | 30,222 | -0.08(-1.58%) |
Aug 14, 2020 | 4.750 | 4.780 | 4.720 | 4.735 | 21,400 | -0.03(-0.73%) |
Aug 13, 2020 | 4.890 | 4.900 | 4.760 | 4.770 | 44,607 | -0.05(-1.04%) |
Aug 12, 2020 | 4.875 | 4.875 | 4.810 | 4.820 | 22,338 | -0.04(-0.82%) |
Aug 11, 2020 | 4.965 | 4.965 | 4.860 | 4.860 | 105,649 | +0.06(+1.14%) |
Aug 10, 2020 | 4.730 | 4.810 | 4.720 | 4.805 | 38,400 | +0.02(+0.52%) |
Aug 07, 2020 | 4.710 | 4.814 | 4.710 | 4.780 | 22,200 | -0.05(-1.04%) |
Aug 06, 2020 | 4.790 | 4.860 | 4.790 | 4.830 | 19,811 | -0.11(-2.23%) |
Aug 05, 2020 | 4.960 | 4.985 | 4.920 | 4.940 | 29,498 | +0.09(+1.86%) |
Aug 04, 2020 | 4.760 | 4.890 | 4.760 | 4.850 | 64,862 | +0.12(+2.54%) |