Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.446 | 4.470 | 4.293 | 4.352 | 4,293,059 | -0.15(-3.32%) |
Oct 29, 2020 | 4.266 | 4.513 | 4.199 | 4.501 | 1,945,326 | +0.16(+3.80%) |
Oct 28, 2020 | 4.415 | 4.478 | 4.321 | 4.336 | 1,276,974 | -0.21(-4.66%) |
Oct 27, 2020 | 4.792 | 4.800 | 4.533 | 4.549 | 1,273,617 | -0.24(-5.08%) |
Oct 26, 2020 | 4.729 | 4.855 | 4.686 | 4.792 | 1,487,776 | +0.11(+2.35%) |
Oct 23, 2020 | 4.800 | 4.808 | 4.659 | 4.682 | 963,347 | +0.02(+0.51%) |
Oct 22, 2020 | 4.494 | 4.682 | 4.494 | 4.659 | 1,180,284 | +0.20(+4.59%) |
Oct 21, 2020 | 4.384 | 4.553 | 4.368 | 4.454 | 1,115,516 | +0.02(+0.53%) |
Oct 20, 2020 | 4.454 | 4.501 | 4.415 | 4.431 | 952,937 | +0.10(+2.36%) |
Oct 19, 2020 | 4.297 | 4.446 | 4.266 | 4.329 | 1,081,990 | +0.07(+1.66%) |
Oct 16, 2020 | 4.376 | 4.391 | 4.250 | 4.258 | 1,501,412 | -0.13(-2.87%) |
Oct 15, 2020 | 4.376 | 4.498 | 4.362 | 4.384 | 1,234,810 | -0.05(-1.06%) |
Oct 14, 2020 | 4.509 | 4.592 | 4.415 | 4.431 | 1,438,669 | -0.02(-0.35%) |
Oct 13, 2020 | 4.368 | 4.470 | 4.297 | 4.446 | 2,283,913 | -0.02(-0.35%) |
Oct 12, 2020 | 4.423 | 4.462 | 4.376 | 4.462 | 457,866 | +0.03(+0.71%) |
Oct 09, 2020 | 4.305 | 4.549 | 4.250 | 4.431 | 1,867,632 | +0.13(+3.11%) |
Oct 08, 2020 | 3.967 | 4.317 | 3.967 | 4.297 | 1,397,811 | +0.34(+8.53%) |
Oct 07, 2020 | 4.046 | 4.046 | 3.944 | 3.959 | 776,746 | -0.03(-0.79%) |
Oct 06, 2020 | 4.046 | 4.128 | 3.948 | 3.991 | 1,039,729 | +0.01(+0.20%) |
Oct 05, 2020 | 3.920 | 4.014 | 3.873 | 3.983 | 942,851 | +0.05(+1.20%) |
Oct 02, 2020 | 3.842 | 4.022 | 3.842 | 3.936 | 1,398,178 | +0.08(+2.04%) |
Oct 01, 2020 | 3.857 | 3.865 | 3.767 | 3.857 | 817,992 | -0.02(-0.61%) |
Sep 30, 2020 | 3.747 | 3.889 | 3.747 | 3.881 | 1,400,576 | +0.13(+3.56%) |
Sep 29, 2020 | 3.842 | 3.904 | 3.747 | 3.747 | 988,433 | -0.12(-3.05%) |
Sep 28, 2020 | 4.093 | 4.124 | 3.818 | 3.865 | 1,888,503 | +0.02(+0.41%) |
Sep 25, 2020 | 3.818 | 3.849 | 3.755 | 3.849 | 608,584 | -0.05(-1.21%) |
Sep 24, 2020 | 3.794 | 3.944 | 3.739 | 3.897 | 715,506 | +0.14(+3.77%) |
Sep 23, 2020 | 3.881 | 3.912 | 3.755 | 3.755 | 1,230,018 | -0.20(-4.97%) |
Sep 22, 2020 | 4.022 | 4.046 | 3.920 | 3.952 | 1,060,469 | +0.00(+0.00%) |
Sep 21, 2020 | 3.857 | 3.991 | 3.810 | 3.952 | 1,176,096 | -0.02(-0.40%) |
Sep 18, 2020 | 4.132 | 4.140 | 3.959 | 3.967 | 1,210,804 | -0.24(-5.78%) |
Sep 17, 2020 | 4.132 | 4.219 | 4.117 | 4.211 | 678,676 | +0.01(+0.19%) |
Sep 16, 2020 | 4.234 | 4.285 | 4.199 | 4.203 | 801,337 | +0.01(+0.19%) |
Sep 15, 2020 | 4.297 | 4.297 | 4.187 | 4.195 | 626,384 | -0.07(-1.66%) |
Sep 14, 2020 | 4.219 | 4.297 | 4.179 | 4.266 | 549,575 | +0.08(+1.88%) |
Sep 11, 2020 | 4.250 | 4.266 | 4.156 | 4.187 | 609,093 | -0.06(-1.48%) |
Sep 10, 2020 | 4.423 | 4.454 | 4.242 | 4.250 | 979,732 | -0.17(-3.91%) |
Sep 09, 2020 | 4.490 | 4.490 | 4.384 | 4.423 | 602,483 | +0.04(+0.90%) |
Sep 08, 2020 | 4.391 | 4.407 | 4.329 | 4.384 | 1,053,990 | -0.13(-2.79%) |
Sep 04, 2020 | 4.486 | 4.541 | 4.368 | 4.509 | 1,253,192 | +0.11(+2.50%) |
Sep 03, 2020 | 4.297 | 4.490 | 4.281 | 4.399 | 1,475,277 | +0.18(+4.28%) |
Sep 02, 2020 | 4.203 | 4.238 | 4.168 | 4.219 | 668,834 | -0.04(-0.92%) |
Sep 01, 2020 | 4.171 | 4.281 | 4.148 | 4.258 | 844,417 | +0.20(+4.84%) |
Aug 31, 2020 | 4.156 | 4.171 | 4.062 | 4.062 | 1,342,476 | -0.16(-3.72%) |
Aug 28, 2020 | 4.117 | 4.234 | 4.117 | 4.219 | 1,825,625 | +0.14(+3.47%) |
Aug 27, 2020 | 4.038 | 4.113 | 4.010 | 4.077 | 907,879 | +0.10(+2.57%) |
Aug 26, 2020 | 4.101 | 4.117 | 3.936 | 3.975 | 1,343,069 | -0.16(-3.98%) |
Aug 25, 2020 | 4.164 | 4.171 | 4.038 | 4.140 | 891,784 | +0.03(+0.76%) |
Aug 24, 2020 | 4.101 | 4.175 | 4.093 | 4.109 | 924,766 | +0.08(+1.95%) |
Aug 21, 2020 | 4.038 | 4.046 | 3.979 | 4.030 | 639,516 | -0.03(-0.77%) |
Aug 20, 2020 | 3.959 | 4.101 | 3.920 | 4.062 | 1,285,436 | -0.05(-1.15%) |
Aug 19, 2020 | 4.187 | 4.187 | 4.093 | 4.109 | 972,500 | -0.07(-1.69%) |
Aug 18, 2020 | 4.156 | 4.226 | 4.140 | 4.179 | 926,947 | +0.12(+2.90%) |
Aug 17, 2020 | 4.171 | 4.187 | 4.007 | 4.062 | 1,198,258 | -0.15(-3.54%) |
Aug 14, 2020 | 4.179 | 4.274 | 4.179 | 4.211 | 518,970 | -0.02(-0.56%) |
Aug 13, 2020 | 4.329 | 4.423 | 4.211 | 4.234 | 830,839 | -0.02(-0.55%) |
Aug 12, 2020 | 4.415 | 4.446 | 4.187 | 4.258 | 855,575 | -0.11(-2.52%) |
Aug 11, 2020 | 4.446 | 4.486 | 4.352 | 4.368 | 1,056,007 | +0.04(+0.91%) |
Aug 10, 2020 | 4.289 | 4.368 | 4.289 | 4.329 | 906,575 | +0.08(+1.85%) |
Aug 07, 2020 | 4.266 | 4.336 | 4.156 | 4.250 | 1,262,230 | -0.07(-1.68%) |
Aug 06, 2020 | 4.253 | 4.385 | 4.221 | 4.323 | 1,038,223 | +0.07(+1.65%) |
Aug 05, 2020 | 4.331 | 4.362 | 4.194 | 4.253 | 1,405,064 | -0.02(-0.37%) |
Aug 04, 2020 | 4.299 | 4.401 | 4.175 | 4.268 | 1,471,598 | -0.06(-1.44%) |