Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.910 | 4.140 | 3.900 | 4.070 | 161,600 | +0.12(+3.04%) |
Oct 29, 2020 | 3.910 | 3.980 | 3.810 | 3.950 | 112,314 | +0.03(+0.77%) |
Oct 28, 2020 | 3.910 | 3.930 | 3.850 | 3.920 | 141,099 | -0.08(-2.00%) |
Oct 27, 2020 | 4.030 | 4.045 | 3.990 | 4.000 | 94,796 | -0.05(-1.23%) |
Oct 26, 2020 | 4.040 | 4.065 | 4.025 | 4.050 | 97,713 | -0.03(-0.74%) |
Oct 23, 2020 | 4.090 | 4.090 | 4.040 | 4.080 | 89,900 | +0.00(+0.00%) |
Oct 22, 2020 | 4.060 | 4.100 | 3.990 | 4.080 | 115,044 | +0.04(+0.99%) |
Oct 21, 2020 | 4.040 | 4.060 | 4.030 | 4.040 | 42,440 | +0.01(+0.25%) |
Oct 20, 2020 | 4.130 | 4.150 | 4.020 | 4.030 | 118,622 | -0.10(-2.42%) |
Oct 19, 2020 | 4.110 | 4.200 | 4.110 | 4.130 | 137,824 | +0.00(+0.00%) |
Oct 16, 2020 | 4.040 | 4.130 | 4.015 | 4.130 | 160,200 | +0.08(+1.98%) |
Oct 15, 2020 | 4.030 | 4.070 | 3.960 | 4.050 | 191,022 | +0.02(+0.50%) |
Oct 14, 2020 | 4.160 | 4.180 | 4.025 | 4.030 | 174,603 | -0.14(-3.36%) |
Oct 13, 2020 | 4.170 | 4.180 | 4.100 | 4.170 | 216,047 | +0.00(+0.00%) |
Oct 12, 2020 | 4.180 | 4.215 | 4.130 | 4.170 | 214,261 | -0.04(-0.83%) |
Oct 09, 2020 | 4.240 | 4.252 | 4.150 | 4.205 | 336,300 | -0.03(-0.59%) |
Oct 08, 2020 | 4.250 | 4.260 | 4.180 | 4.230 | 248,098 | -0.01(-0.24%) |
Oct 07, 2020 | 4.320 | 4.320 | 4.210 | 4.240 | 508,197 | -0.05(-1.17%) |
Oct 06, 2020 | 4.290 | 4.330 | 4.240 | 4.290 | 578,791 | +0.00(+0.00%) |
Oct 05, 2020 | 4.350 | 4.380 | 4.240 | 4.290 | 675,212 | -0.06(-1.38%) |
Oct 02, 2020 | 4.160 | 4.440 | 4.030 | 4.350 | 840,100 | +0.68(+18.53%) |
Oct 01, 2020 | 3.600 | 3.710 | 3.590 | 3.670 | 100,125 | +0.07(+1.94%) |
Sep 30, 2020 | 3.600 | 3.650 | 3.500 | 3.600 | 279,201 | -0.01(-0.28%) |
Sep 29, 2020 | 3.730 | 3.760 | 3.580 | 3.610 | 134,099 | -0.12(-3.35%) |
Sep 28, 2020 | 3.700 | 3.780 | 3.630 | 3.735 | 110,632 | +0.10(+2.89%) |
Sep 25, 2020 | 3.590 | 3.680 | 3.575 | 3.630 | 129,700 | +0.04(+1.11%) |
Sep 24, 2020 | 3.700 | 3.700 | 3.560 | 3.590 | 254,550 | -0.06(-1.78%) |
Sep 23, 2020 | 3.718 | 3.850 | 3.640 | 3.655 | 145,287 | -0.12(-3.05%) |
Sep 22, 2020 | 3.580 | 3.790 | 3.501 | 3.770 | 265,619 | +0.32(+9.28%) |
Sep 21, 2020 | 3.890 | 3.940 | 3.450 | 3.450 | 410,883 | -0.51(-12.88%) |
Sep 18, 2020 | 4.090 | 4.110 | 3.890 | 3.960 | 255,600 | -0.07(-1.74%) |
Sep 17, 2020 | 4.080 | 4.110 | 4.020 | 4.030 | 111,930 | -0.06(-1.47%) |
Sep 16, 2020 | 4.120 | 4.220 | 4.070 | 4.090 | 186,689 | -0.02(-0.49%) |
Sep 15, 2020 | 4.120 | 4.340 | 4.060 | 4.110 | 84,346 | +0.00(+0.00%) |
Sep 14, 2020 | 4.030 | 4.240 | 4.000 | 4.110 | 311,541 | +0.08(+1.99%) |
Sep 11, 2020 | 3.930 | 4.120 | 3.810 | 4.030 | 383,300 | +0.09(+2.28%) |
Sep 10, 2020 | 4.070 | 4.115 | 3.910 | 3.940 | 221,895 | -0.12(-2.96%) |
Sep 09, 2020 | 4.210 | 4.237 | 3.990 | 4.060 | 139,285 | -0.10(-2.40%) |
Sep 08, 2020 | 4.330 | 4.330 | 4.070 | 4.160 | 199,489 | -0.18(-4.15%) |
Sep 04, 2020 | 4.630 | 4.755 | 4.210 | 4.340 | 603,900 | -0.23(-5.03%) |
Sep 03, 2020 | 4.650 | 4.660 | 4.490 | 4.570 | 181,351 | -0.07(-1.51%) |
Sep 02, 2020 | 4.740 | 4.810 | 4.400 | 4.640 | 537,889 | +0.01(+0.22%) |
Sep 01, 2020 | 4.590 | 4.640 | 4.460 | 4.630 | 148,273 | +0.04(+0.87%) |
Aug 31, 2020 | 4.720 | 4.720 | 4.565 | 4.590 | 120,357 | -0.11(-2.34%) |
Aug 28, 2020 | 4.740 | 4.760 | 4.660 | 4.700 | 169,700 | +0.00(+0.00%) |
Aug 27, 2020 | 4.910 | 4.950 | 4.690 | 4.700 | 96,666 | -0.21(-4.28%) |
Aug 26, 2020 | 4.920 | 4.980 | 4.900 | 4.910 | 108,665 | -0.02(-0.41%) |
Aug 25, 2020 | 4.780 | 4.970 | 4.770 | 4.930 | 199,784 | +0.15(+3.14%) |
Aug 24, 2020 | 4.960 | 5.000 | 4.730 | 4.780 | 273,593 | -0.09(-1.85%) |
Aug 21, 2020 | 5.040 | 5.040 | 4.840 | 4.870 | 142,600 | -0.18(-3.56%) |
Aug 20, 2020 | 5.020 | 5.120 | 4.960 | 5.050 | 119,978 | +0.00(+0.00%) |
Aug 19, 2020 | 5.200 | 5.230 | 5.050 | 5.050 | 141,066 | -0.17(-3.16%) |
Aug 18, 2020 | 5.720 | 5.720 | 5.200 | 5.215 | 285,672 | -0.54(-9.30%) |
Aug 17, 2020 | 5.690 | 5.805 | 5.690 | 5.750 | 170,094 | +0.07(+1.23%) |
Aug 14, 2020 | 5.390 | 5.740 | 5.300 | 5.680 | 530,200 | +0.24(+4.41%) |
Aug 13, 2020 | 5.970 | 6.000 | 5.190 | 5.440 | 681,982 | -0.32(-5.56%) |
Aug 12, 2020 | 5.850 | 5.900 | 5.730 | 5.760 | 207,044 | -0.03(-0.52%) |
Aug 11, 2020 | 5.880 | 5.900 | 5.617 | 5.790 | 140,720 | -0.10(-1.70%) |
Aug 10, 2020 | 5.690 | 5.900 | 5.690 | 5.890 | 310,452 | +0.20(+3.51%) |
Aug 07, 2020 | 5.700 | 5.740 | 5.610 | 5.690 | 128,100 | -0.05(-0.87%) |
Aug 06, 2020 | 5.630 | 5.760 | 5.543 | 5.740 | 225,722 | +0.14(+2.50%) |
Aug 05, 2020 | 5.480 | 5.620 | 5.250 | 5.600 | 304,254 | +0.17(+3.04%) |
Aug 04, 2020 | 5.250 | 5.510 | 5.086 | 5.435 | 178,688 | +0.18(+3.52%) |