Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.716 | 3.735 | 3.568 | 3.617 | 62,703 | -0.08(-2.13%) |
Oct 29, 2020 | 3.558 | 3.706 | 3.482 | 3.696 | 84,931 | +0.14(+3.88%) |
Oct 28, 2020 | 3.696 | 3.717 | 3.450 | 3.558 | 132,745 | -0.18(-4.75%) |
Oct 27, 2020 | 3.814 | 3.814 | 3.686 | 3.735 | 89,861 | -0.03(-0.79%) |
Oct 26, 2020 | 3.903 | 3.942 | 3.735 | 3.765 | 146,428 | -0.10(-2.55%) |
Oct 23, 2020 | 4.002 | 4.016 | 3.844 | 3.864 | 165,180 | -0.13(-3.21%) |
Oct 22, 2020 | 3.942 | 4.041 | 3.933 | 3.992 | 75,660 | +0.06(+1.50%) |
Oct 21, 2020 | 4.041 | 4.041 | 3.903 | 3.933 | 123,383 | -0.10(-2.45%) |
Oct 20, 2020 | 4.021 | 4.100 | 4.002 | 4.031 | 80,593 | +0.02(+0.49%) |
Oct 19, 2020 | 4.061 | 4.129 | 3.982 | 4.011 | 83,588 | -0.06(-1.45%) |
Oct 16, 2020 | 4.228 | 4.297 | 4.061 | 4.070 | 68,486 | -0.11(-2.59%) |
Oct 15, 2020 | 4.386 | 4.386 | 4.179 | 4.179 | 133,298 | -0.21(-4.72%) |
Oct 14, 2020 | 4.337 | 4.430 | 4.301 | 4.386 | 73,471 | +0.10(+2.30%) |
Oct 13, 2020 | 4.406 | 4.406 | 4.248 | 4.287 | 94,543 | -0.13(-2.90%) |
Oct 12, 2020 | 4.504 | 4.504 | 4.361 | 4.415 | 55,315 | -0.04(-0.88%) |
Oct 09, 2020 | 4.386 | 4.514 | 4.366 | 4.455 | 69,704 | +0.07(+1.57%) |
Oct 08, 2020 | 4.376 | 4.415 | 4.277 | 4.386 | 126,476 | +0.07(+1.60%) |
Oct 07, 2020 | 4.366 | 4.366 | 4.248 | 4.317 | 62,868 | +0.04(+0.92%) |
Oct 06, 2020 | 4.435 | 4.455 | 4.199 | 4.277 | 82,475 | -0.06(-1.36%) |
Oct 05, 2020 | 4.268 | 4.389 | 4.268 | 4.337 | 97,152 | +0.11(+2.56%) |
Oct 02, 2020 | 4.159 | 4.243 | 4.159 | 4.228 | 53,977 | +0.00(+0.00%) |
Oct 01, 2020 | 4.228 | 4.228 | 4.120 | 4.228 | 50,556 | +0.06(+1.42%) |
Sep 30, 2020 | 4.090 | 4.228 | 4.090 | 4.169 | 61,726 | +0.06(+1.44%) |
Sep 29, 2020 | 4.080 | 4.130 | 4.041 | 4.110 | 58,990 | +0.03(+0.72%) |
Sep 28, 2020 | 4.110 | 4.110 | 4.024 | 4.080 | 56,170 | +0.11(+2.73%) |
Sep 25, 2020 | 3.933 | 4.011 | 3.883 | 3.972 | 57,021 | +0.07(+1.77%) |
Sep 24, 2020 | 3.883 | 4.011 | 3.814 | 3.903 | 84,382 | +0.00(+0.00%) |
Sep 23, 2020 | 4.051 | 4.051 | 3.873 | 3.903 | 166,250 | -0.16(-3.88%) |
Sep 22, 2020 | 4.208 | 4.208 | 4.029 | 4.061 | 85,616 | -0.09(-2.14%) |
Sep 21, 2020 | 4.238 | 4.287 | 4.031 | 4.149 | 90,178 | -0.19(-4.32%) |
Sep 18, 2020 | 4.307 | 4.337 | 4.236 | 4.337 | 67,573 | +0.10(+2.33%) |
Sep 17, 2020 | 4.110 | 4.258 | 4.110 | 4.238 | 31,009 | +0.07(+1.65%) |
Sep 16, 2020 | 4.208 | 4.268 | 4.130 | 4.169 | 112,018 | -0.06(-1.40%) |
Sep 15, 2020 | 4.346 | 4.376 | 4.208 | 4.228 | 77,729 | -0.08(-1.83%) |
Sep 14, 2020 | 4.159 | 4.376 | 4.130 | 4.307 | 158,987 | +0.24(+5.81%) |
Sep 11, 2020 | 3.864 | 4.179 | 3.854 | 4.070 | 193,690 | +0.21(+5.36%) |
Sep 10, 2020 | 4.130 | 4.228 | 3.854 | 3.864 | 602,168 | -0.33(-7.76%) |
Sep 09, 2020 | 4.534 | 4.534 | 4.179 | 4.189 | 175,653 | -0.29(-6.39%) |
Sep 08, 2020 | 4.445 | 4.573 | 4.159 | 4.475 | 460,575 | -0.06(-1.30%) |
Sep 04, 2020 | 4.632 | 4.672 | 4.396 | 4.534 | 348,217 | -0.16(-3.36%) |
Sep 03, 2020 | 4.967 | 5.027 | 4.534 | 4.691 | 622,111 | -0.53(-10.19%) |
Sep 02, 2020 | 5.270 | 5.270 | 4.990 | 5.224 | 837,422 | +0.01(+0.18%) |
Sep 01, 2020 | 5.270 | 5.308 | 5.074 | 5.214 | 576,498 | -0.11(-2.10%) |
Aug 31, 2020 | 5.074 | 5.326 | 5.046 | 5.326 | 609,525 | +0.31(+6.13%) |
Aug 28, 2020 | 4.897 | 5.028 | 4.869 | 5.018 | 238,638 | +0.15(+3.07%) |
Aug 27, 2020 | 5.037 | 5.065 | 4.785 | 4.869 | 270,602 | -0.12(-2.43%) |
Aug 26, 2020 | 5.065 | 5.065 | 4.906 | 4.990 | 118,147 | -0.04(-0.74%) |
Aug 25, 2020 | 4.888 | 5.046 | 4.888 | 5.028 | 168,473 | +0.12(+2.47%) |
Aug 24, 2020 | 4.767 | 4.944 | 4.767 | 4.906 | 245,653 | +0.16(+3.34%) |
Aug 21, 2020 | 4.860 | 4.860 | 4.729 | 4.748 | 138,830 | -0.10(-2.12%) |
Aug 20, 2020 | 4.841 | 4.888 | 4.795 | 4.851 | 130,397 | -0.02(-0.38%) |
Aug 19, 2020 | 4.823 | 4.878 | 4.776 | 4.869 | 116,454 | +0.07(+1.56%) |
Aug 18, 2020 | 4.785 | 4.832 | 4.711 | 4.795 | 173,248 | +0.01(+0.19%) |
Aug 17, 2020 | 4.869 | 4.944 | 4.785 | 4.785 | 159,232 | -0.08(-1.72%) |
Aug 14, 2020 | 4.813 | 4.869 | 4.776 | 4.869 | 83,727 | +0.04(+0.77%) |
Aug 13, 2020 | 4.813 | 4.841 | 4.739 | 4.832 | 75,323 | +0.00(+0.00%) |
Aug 12, 2020 | 4.851 | 4.851 | 4.725 | 4.832 | 125,792 | +0.02(+0.39%) |
Aug 11, 2020 | 4.823 | 4.872 | 4.790 | 4.813 | 130,635 | -0.01(-0.19%) |
Aug 10, 2020 | 4.944 | 5.028 | 4.739 | 4.823 | 239,281 | -0.10(-2.08%) |
Aug 07, 2020 | 4.888 | 4.925 | 4.767 | 4.925 | 160,486 | +0.11(+2.33%) |
Aug 06, 2020 | 4.748 | 4.841 | 4.673 | 4.813 | 104,856 | +0.07(+1.57%) |
Aug 05, 2020 | 4.860 | 4.860 | 4.701 | 4.739 | 81,803 | +0.05(+0.99%) |
Aug 04, 2020 | 4.664 | 4.851 | 4.612 | 4.692 | 171,067 | +0.14(+3.07%) |