Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.524 | 4.524 | 4.257 | 4.375 | 884,525 | -0.13(-2.84%) |
Oct 29, 2020 | 4.385 | 4.521 | 4.220 | 4.503 | 841,744 | +0.09(+1.93%) |
Oct 28, 2020 | 4.593 | 4.643 | 4.407 | 4.417 | 876,227 | -0.28(-6.02%) |
Oct 27, 2020 | 4.775 | 4.876 | 4.700 | 4.700 | 679,470 | +0.05(+1.15%) |
Oct 26, 2020 | 4.652 | 4.695 | 4.545 | 4.647 | 634,689 | -0.04(-0.80%) |
Oct 23, 2020 | 4.780 | 4.780 | 4.650 | 4.684 | 438,982 | -0.07(-1.46%) |
Oct 22, 2020 | 4.684 | 4.770 | 4.615 | 4.754 | 469,825 | +0.07(+1.60%) |
Oct 21, 2020 | 4.791 | 4.802 | 4.652 | 4.679 | 428,542 | -0.11(-2.34%) |
Oct 20, 2020 | 4.807 | 4.818 | 4.748 | 4.791 | 478,513 | +0.01(+0.11%) |
Oct 19, 2020 | 4.919 | 4.919 | 4.775 | 4.786 | 478,144 | -0.14(-2.92%) |
Oct 16, 2020 | 4.898 | 5.026 | 4.855 | 4.930 | 587,809 | +0.02(+0.43%) |
Oct 15, 2020 | 4.796 | 4.914 | 4.711 | 4.908 | 545,785 | +0.03(+0.55%) |
Oct 14, 2020 | 4.855 | 5.052 | 4.828 | 4.882 | 718,206 | +0.07(+1.44%) |
Oct 13, 2020 | 4.930 | 4.930 | 4.748 | 4.812 | 829,298 | -0.11(-2.17%) |
Oct 12, 2020 | 4.887 | 4.962 | 4.716 | 4.919 | 1,317,811 | +0.24(+5.13%) |
Oct 09, 2020 | 4.711 | 4.738 | 4.593 | 4.679 | 530,640 | +0.01(+0.11%) |
Oct 08, 2020 | 4.487 | 4.700 | 4.487 | 4.674 | 352,895 | +0.23(+5.29%) |
Oct 07, 2020 | 4.503 | 4.545 | 4.348 | 4.439 | 714,979 | -0.06(-1.30%) |
Oct 06, 2020 | 4.690 | 4.738 | 4.492 | 4.497 | 638,841 | -0.13(-2.88%) |
Oct 05, 2020 | 4.545 | 4.716 | 4.519 | 4.631 | 628,691 | +0.14(+3.09%) |
Oct 02, 2020 | 4.295 | 4.527 | 4.295 | 4.492 | 585,185 | +0.13(+2.93%) |
Oct 01, 2020 | 4.316 | 4.369 | 4.231 | 4.364 | 553,579 | +0.09(+2.12%) |
Sep 30, 2020 | 4.145 | 4.369 | 4.145 | 4.273 | 1,226,864 | +0.16(+3.89%) |
Sep 29, 2020 | 4.135 | 4.151 | 4.017 | 4.113 | 635,639 | -0.02(-0.52%) |
Sep 28, 2020 | 4.097 | 4.193 | 4.097 | 4.135 | 511,103 | +0.08(+1.97%) |
Sep 25, 2020 | 4.007 | 4.135 | 3.985 | 4.055 | 689,776 | +0.04(+1.06%) |
Sep 24, 2020 | 4.097 | 4.172 | 4.007 | 4.012 | 636,039 | -0.13(-3.22%) |
Sep 23, 2020 | 4.215 | 4.295 | 4.113 | 4.145 | 1,003,549 | -0.09(-2.14%) |
Sep 22, 2020 | 4.321 | 4.327 | 4.204 | 4.236 | 879,179 | -0.07(-1.61%) |
Sep 21, 2020 | 4.417 | 4.460 | 4.257 | 4.305 | 932,204 | -0.23(-5.06%) |
Sep 18, 2020 | 4.684 | 4.687 | 4.524 | 4.535 | 3,327,232 | -0.13(-2.86%) |
Sep 17, 2020 | 4.636 | 4.764 | 4.631 | 4.668 | 713,181 | -0.02(-0.46%) |
Sep 16, 2020 | 4.732 | 4.764 | 4.615 | 4.690 | 984,492 | -0.06(-1.24%) |
Sep 15, 2020 | 4.812 | 4.898 | 4.743 | 4.748 | 550,966 | -0.04(-0.89%) |
Sep 14, 2020 | 4.780 | 4.812 | 4.567 | 4.791 | 1,154,701 | +0.06(+1.24%) |
Sep 11, 2020 | 4.572 | 4.876 | 4.540 | 4.732 | 1,162,310 | +0.22(+4.97%) |
Sep 10, 2020 | 4.492 | 4.545 | 4.455 | 4.508 | 799,641 | +0.05(+1.08%) |
Sep 09, 2020 | 4.391 | 4.561 | 4.391 | 4.460 | 560,729 | +0.11(+2.45%) |
Sep 08, 2020 | 4.204 | 4.396 | 4.193 | 4.353 | 799,128 | +0.11(+2.51%) |
Sep 04, 2020 | 4.295 | 4.332 | 4.097 | 4.247 | 708,707 | -0.03(-0.75%) |
Sep 03, 2020 | 4.327 | 4.396 | 4.252 | 4.279 | 592,155 | -0.06(-1.47%) |
Sep 02, 2020 | 4.375 | 4.391 | 4.273 | 4.343 | 692,627 | -0.05(-1.09%) |
Sep 01, 2020 | 4.481 | 4.519 | 4.337 | 4.391 | 749,147 | -0.11(-2.49%) |
Aug 31, 2020 | 4.545 | 4.609 | 4.487 | 4.503 | 1,195,768 | -0.03(-0.71%) |
Aug 28, 2020 | 4.321 | 4.577 | 4.321 | 4.535 | 695,961 | +0.22(+5.20%) |
Aug 27, 2020 | 4.508 | 4.513 | 4.305 | 4.311 | 892,873 | -0.18(-3.92%) |
Aug 26, 2020 | 4.770 | 4.791 | 4.476 | 4.487 | 965,195 | -0.28(-5.93%) |
Aug 25, 2020 | 4.743 | 4.871 | 4.730 | 4.770 | 1,059,839 | +0.11(+2.29%) |
Aug 24, 2020 | 4.647 | 4.679 | 4.572 | 4.663 | 508,286 | +0.07(+1.63%) |
Aug 21, 2020 | 4.545 | 4.663 | 4.535 | 4.588 | 968,123 | -0.01(-0.12%) |
Aug 20, 2020 | 4.540 | 4.647 | 4.353 | 4.593 | 938,805 | +0.04(+0.82%) |
Aug 19, 2020 | 4.695 | 4.738 | 4.556 | 4.556 | 651,028 | -0.14(-2.95%) |
Aug 18, 2020 | 4.871 | 4.871 | 4.658 | 4.695 | 958,325 | -0.17(-3.51%) |
Aug 17, 2020 | 4.946 | 4.962 | 4.807 | 4.866 | 1,024,516 | -0.08(-1.62%) |
Aug 14, 2020 | 4.754 | 4.951 | 4.716 | 4.946 | 1,236,536 | +0.14(+2.89%) |
Aug 13, 2020 | 4.807 | 4.866 | 4.738 | 4.807 | 1,219,081 | +0.01(+0.22%) |
Aug 12, 2020 | 4.807 | 4.876 | 4.764 | 4.796 | 869,267 | +0.05(+1.12%) |
Aug 11, 2020 | 4.796 | 4.898 | 4.727 | 4.743 | 1,242,399 | +0.03(+0.57%) |
Aug 10, 2020 | 4.748 | 4.914 | 4.690 | 4.716 | 813,673 | -0.01(-0.11%) |
Aug 07, 2020 | 4.754 | 4.802 | 4.679 | 4.722 | 575,250 | -0.04(-0.90%) |
Aug 06, 2020 | 4.780 | 4.928 | 4.684 | 4.764 | 698,988 | -0.03(-0.56%) |
Aug 05, 2020 | 4.898 | 4.898 | 4.700 | 4.791 | 816,854 | -0.02(-0.44%) |
Aug 04, 2020 | 4.567 | 4.946 | 4.567 | 4.812 | 1,219,437 | +0.04(+0.78%) |