Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.744 | 5.267 | 4.744 | 5.267 | 96,700 | +0.40(+8.25%) |
Oct 29, 2020 | 4.730 | 4.866 | 4.601 | 4.866 | 46,277 | +0.08(+1.75%) |
Oct 28, 2020 | 5.016 | 5.016 | 4.768 | 4.783 | 47,734 | -0.23(-4.66%) |
Oct 27, 2020 | 4.903 | 5.052 | 4.751 | 5.016 | 66,817 | +0.23(+4.89%) |
Oct 26, 2020 | 4.712 | 4.832 | 4.648 | 4.783 | 68,547 | +0.12(+2.58%) |
Oct 23, 2020 | 4.421 | 4.669 | 4.421 | 4.662 | 89,481 | +0.21(+4.78%) |
Oct 22, 2020 | 4.180 | 4.450 | 4.180 | 4.450 | 45,399 | +0.16(+3.80%) |
Oct 21, 2020 | 4.421 | 4.421 | 4.219 | 4.287 | 31,126 | -0.13(-3.04%) |
Oct 20, 2020 | 3.989 | 4.421 | 3.989 | 4.421 | 62,557 | +0.41(+10.25%) |
Oct 19, 2020 | 4.117 | 4.131 | 3.968 | 4.010 | 34,076 | -0.12(-2.92%) |
Oct 16, 2020 | 4.138 | 4.180 | 4.109 | 4.131 | 9,315 | +0.03(+0.78%) |
Oct 15, 2020 | 4.060 | 4.109 | 4.010 | 4.099 | 28,755 | -0.02(-0.60%) |
Oct 14, 2020 | 4.088 | 4.180 | 4.088 | 4.124 | 37,724 | +0.07(+1.75%) |
Oct 13, 2020 | 3.954 | 4.060 | 3.897 | 4.053 | 32,012 | +0.09(+2.33%) |
Oct 12, 2020 | 3.925 | 3.961 | 3.854 | 3.961 | 23,514 | +0.00(+0.00%) |
Oct 09, 2020 | 3.925 | 3.968 | 3.925 | 3.961 | 19,759 | +0.06(+1.63%) |
Oct 08, 2020 | 3.741 | 3.897 | 3.727 | 3.897 | 22,593 | +0.13(+3.49%) |
Oct 07, 2020 | 3.851 | 3.851 | 3.656 | 3.765 | 51,518 | -0.07(-1.77%) |
Oct 06, 2020 | 3.861 | 3.918 | 3.833 | 3.833 | 24,485 | -0.03(-0.73%) |
Oct 05, 2020 | 3.840 | 3.918 | 3.784 | 3.861 | 33,551 | -0.01(-0.18%) |
Oct 02, 2020 | 3.840 | 3.893 | 3.840 | 3.869 | 15,948 | -0.09(-2.15%) |
Oct 01, 2020 | 3.869 | 4.138 | 3.869 | 3.954 | 49,234 | +0.06(+1.45%) |
Sep 30, 2020 | 4.223 | 4.230 | 3.869 | 3.897 | 62,354 | -0.32(-7.68%) |
Sep 29, 2020 | 4.216 | 4.327 | 4.117 | 4.221 | 39,487 | -0.09(-1.98%) |
Sep 28, 2020 | 4.109 | 4.342 | 4.095 | 4.306 | 64,109 | +0.21(+5.16%) |
Sep 25, 2020 | 4.067 | 4.095 | 4.053 | 4.095 | 32,916 | +0.02(+0.61%) |
Sep 24, 2020 | 4.074 | 4.130 | 4.053 | 4.070 | 27,429 | -0.05(-1.28%) |
Sep 23, 2020 | 4.229 | 4.257 | 4.088 | 4.123 | 58,060 | -0.09(-2.09%) |
Sep 22, 2020 | 4.229 | 4.264 | 4.197 | 4.211 | 16,323 | +0.02(+0.59%) |
Sep 21, 2020 | 4.229 | 4.229 | 4.095 | 4.187 | 30,566 | -0.08(-1.98%) |
Sep 18, 2020 | 4.257 | 4.349 | 4.194 | 4.271 | 24,403 | -0.00(-0.00%) |
Sep 17, 2020 | 4.335 | 4.370 | 4.229 | 4.271 | 32,556 | -0.10(-2.26%) |
Sep 16, 2020 | 4.412 | 4.434 | 4.342 | 4.370 | 31,720 | +0.02(+0.40%) |
Sep 15, 2020 | 4.433 | 4.440 | 4.321 | 4.352 | 19,128 | -0.05(-1.04%) |
Sep 14, 2020 | 4.384 | 4.398 | 4.299 | 4.398 | 18,485 | +0.07(+1.63%) |
Sep 11, 2020 | 4.377 | 4.469 | 4.328 | 4.328 | 25,396 | -0.03(-0.71%) |
Sep 10, 2020 | 4.299 | 4.405 | 4.250 | 4.358 | 20,655 | +0.08(+1.88%) |
Sep 09, 2020 | 4.349 | 4.349 | 4.250 | 4.278 | 17,843 | -0.03(-0.65%) |
Sep 08, 2020 | 4.306 | 4.313 | 4.236 | 4.306 | 25,659 | -0.01(-0.16%) |
Sep 04, 2020 | 4.405 | 4.440 | 4.306 | 4.313 | 12,059 | -0.11(-2.39%) |
Sep 03, 2020 | 4.271 | 4.483 | 4.271 | 4.419 | 56,304 | +0.13(+3.04%) |
Sep 02, 2020 | 4.405 | 4.423 | 4.271 | 4.289 | 37,506 | -0.12(-2.78%) |
Sep 01, 2020 | 4.384 | 4.453 | 4.370 | 4.411 | 13,698 | -0.01(-0.25%) |
Aug 31, 2020 | 4.440 | 4.560 | 4.349 | 4.422 | 42,865 | -0.10(-2.11%) |
Aug 28, 2020 | 4.440 | 4.518 | 4.363 | 4.518 | 49,091 | +0.14(+3.19%) |
Aug 27, 2020 | 4.518 | 4.518 | 4.309 | 4.378 | 31,139 | -0.03(-0.64%) |
Aug 26, 2020 | 4.511 | 4.553 | 4.406 | 4.406 | 26,725 | +0.00(+0.00%) |
Aug 25, 2020 | 4.336 | 4.441 | 4.308 | 4.406 | 28,022 | +0.06(+1.45%) |
Aug 24, 2020 | 4.245 | 4.399 | 4.245 | 4.343 | 47,266 | +0.10(+2.31%) |
Aug 21, 2020 | 4.203 | 4.294 | 4.203 | 4.245 | 46,393 | +0.03(+0.66%) |
Aug 20, 2020 | 4.203 | 4.294 | 4.203 | 4.217 | 14,384 | -0.08(-1.83%) |
Aug 19, 2020 | 4.315 | 4.338 | 4.249 | 4.296 | 19,993 | +0.03(+0.69%) |
Aug 18, 2020 | 4.399 | 4.399 | 4.203 | 4.266 | 40,062 | -0.14(-3.10%) |
Aug 17, 2020 | 4.287 | 4.427 | 4.287 | 4.403 | 29,768 | +0.10(+2.32%) |
Aug 14, 2020 | 4.315 | 4.359 | 4.224 | 4.303 | 34,973 | +0.03(+0.70%) |
Aug 13, 2020 | 4.245 | 4.343 | 4.245 | 4.273 | 25,863 | +0.02(+0.49%) |
Aug 12, 2020 | 4.238 | 4.385 | 4.238 | 4.252 | 25,150 | +0.01(+0.33%) |
Aug 11, 2020 | 4.560 | 4.560 | 4.217 | 4.238 | 41,394 | -0.12(-2.73%) |
Aug 10, 2020 | 4.455 | 4.652 | 4.301 | 4.357 | 63,237 | -0.09(-2.05%) |
Aug 07, 2020 | 4.539 | 4.658 | 4.448 | 4.448 | 10,563 | -0.07(-1.55%) |
Aug 06, 2020 | 4.427 | 4.574 | 4.427 | 4.518 | 20,855 | +0.04(+0.94%) |
Aug 05, 2020 | 4.385 | 4.659 | 4.385 | 4.476 | 73,968 | +0.10(+2.24%) |
Aug 04, 2020 | 4.441 | 4.441 | 4.343 | 4.378 | 26,335 | -0.06(-1.26%) |