Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.267 | 4.320 | 4.080 | 4.145 | 74,500 | -0.17(-4.03%) |
Oct 29, 2020 | 4.200 | 4.500 | 4.200 | 4.319 | 98,893 | -0.00(-0.01%) |
Oct 28, 2020 | 4.320 | 4.500 | 4.200 | 4.320 | 79,813 | -0.06(-1.37%) |
Oct 27, 2020 | 4.500 | 4.500 | 4.260 | 4.380 | 26,000 | +0.00(+0.00%) |
Oct 26, 2020 | 4.560 | 4.560 | 4.260 | 4.380 | 83,546 | -0.20(-4.43%) |
Oct 23, 2020 | 4.620 | 4.655 | 4.447 | 4.583 | 41,366 | -0.04(-0.81%) |
Oct 22, 2020 | 4.560 | 4.680 | 4.500 | 4.620 | 35,594 | -0.00(-0.10%) |
Oct 21, 2020 | 4.608 | 4.784 | 4.596 | 4.625 | 87,405 | -0.11(-2.42%) |
Oct 20, 2020 | 4.862 | 4.862 | 4.590 | 4.739 | 65,284 | -0.12(-2.48%) |
Oct 19, 2020 | 4.860 | 4.915 | 4.713 | 4.860 | 61,896 | -0.05(-0.93%) |
Oct 16, 2020 | 4.860 | 4.919 | 4.800 | 4.906 | 49,450 | +0.05(+0.94%) |
Oct 15, 2020 | 4.860 | 4.917 | 4.817 | 4.860 | 42,818 | +0.00(+0.00%) |
Oct 14, 2020 | 4.980 | 4.980 | 4.860 | 4.860 | 58,252 | -0.11(-2.29%) |
Oct 13, 2020 | 4.980 | 4.980 | 4.868 | 4.974 | 82,498 | -0.01(-0.12%) |
Oct 12, 2020 | 4.980 | 5.040 | 4.860 | 4.980 | 37,454 | -0.02(-0.42%) |
Oct 09, 2020 | 5.040 | 5.160 | 4.980 | 5.001 | 46,683 | -0.04(-0.77%) |
Oct 08, 2020 | 4.920 | 5.040 | 4.860 | 5.040 | 56,579 | +0.09(+1.72%) |
Oct 07, 2020 | 4.817 | 4.980 | 4.800 | 4.955 | 59,393 | +0.09(+1.95%) |
Oct 06, 2020 | 5.280 | 5.340 | 4.860 | 4.860 | 155,773 | +0.00(+0.00%) |
Oct 05, 2020 | 4.860 | 4.920 | 4.800 | 4.860 | 41,679 | +0.01(+0.16%) |
Oct 02, 2020 | 4.905 | 4.918 | 4.746 | 4.852 | 57,466 | -0.13(-2.57%) |
Oct 01, 2020 | 5.040 | 5.220 | 4.920 | 4.980 | 164,141 | +0.10(+2.13%) |
Sep 30, 2020 | 4.740 | 4.920 | 4.740 | 4.876 | 42,082 | +0.08(+1.59%) |
Sep 29, 2020 | 5.160 | 5.400 | 4.680 | 4.800 | 236,857 | +0.00(+0.03%) |
Sep 28, 2020 | 4.800 | 4.806 | 4.620 | 4.799 | 44,564 | -0.02(-0.49%) |
Sep 25, 2020 | 4.740 | 4.860 | 4.632 | 4.822 | 34,616 | +0.15(+3.10%) |
Sep 24, 2020 | 4.950 | 4.960 | 4.514 | 4.677 | 45,546 | -0.24(-4.94%) |
Sep 23, 2020 | 4.560 | 4.950 | 4.560 | 4.920 | 47,865 | +0.18(+3.80%) |
Sep 22, 2020 | 4.800 | 4.980 | 4.620 | 4.740 | 54,736 | -0.12(-2.47%) |
Sep 21, 2020 | 5.255 | 5.274 | 4.830 | 4.860 | 99,117 | -0.48(-8.99%) |
Sep 18, 2020 | 4.830 | 5.400 | 4.830 | 5.340 | 121,300 | +0.48(+9.88%) |
Sep 17, 2020 | 4.680 | 4.860 | 4.620 | 4.860 | 27,587 | +0.12(+2.53%) |
Sep 16, 2020 | 4.800 | 4.920 | 4.740 | 4.740 | 34,968 | -0.14(-2.95%) |
Sep 15, 2020 | 4.789 | 4.920 | 4.690 | 4.884 | 67,486 | +0.08(+1.75%) |
Sep 14, 2020 | 4.620 | 4.920 | 4.440 | 4.800 | 174,270 | +0.24(+5.32%) |
Sep 11, 2020 | 4.681 | 4.753 | 4.500 | 4.558 | 54,633 | -0.08(-1.67%) |
Sep 10, 2020 | 4.500 | 4.710 | 4.500 | 4.635 | 58,664 | +0.08(+1.64%) |
Sep 09, 2020 | 5.040 | 5.100 | 4.440 | 4.560 | 223,322 | +0.05(+1.21%) |
Sep 08, 2020 | 4.500 | 4.621 | 4.320 | 4.505 | 77,353 | -0.10(-2.21%) |
Sep 04, 2020 | 4.800 | 4.850 | 4.320 | 4.607 | 214,850 | -0.22(-4.60%) |
Sep 03, 2020 | 4.860 | 5.040 | 4.800 | 4.829 | 84,144 | -0.21(-4.18%) |
Sep 02, 2020 | 4.920 | 5.040 | 4.860 | 5.040 | 163,105 | +0.04(+0.73%) |
Sep 01, 2020 | 5.040 | 5.160 | 4.920 | 5.003 | 121,592 | -0.28(-5.24%) |
Aug 31, 2020 | 5.280 | 5.340 | 5.160 | 5.280 | 47,752 | -0.06(-1.09%) |
Aug 28, 2020 | 5.040 | 5.338 | 4.926 | 5.338 | 91,066 | +0.24(+4.67%) |
Aug 27, 2020 | 5.280 | 5.345 | 4.980 | 5.100 | 141,920 | -0.25(-4.67%) |
Aug 26, 2020 | 5.400 | 5.460 | 5.280 | 5.350 | 57,363 | +0.01(+0.18%) |
Aug 25, 2020 | 5.220 | 5.400 | 5.100 | 5.340 | 102,728 | +0.06(+1.14%) |
Aug 24, 2020 | 5.520 | 5.580 | 5.160 | 5.280 | 168,856 | -0.23(-4.23%) |
Aug 21, 2020 | 5.700 | 5.759 | 5.430 | 5.513 | 161,700 | -0.24(-4.18%) |
Aug 20, 2020 | 5.760 | 5.880 | 5.701 | 5.754 | 75,771 | -0.18(-3.08%) |
Aug 19, 2020 | 5.790 | 5.940 | 5.700 | 5.937 | 96,798 | +0.12(+2.01%) |
Aug 18, 2020 | 6.060 | 6.120 | 5.820 | 5.820 | 99,412 | -0.24(-3.96%) |
Aug 17, 2020 | 5.880 | 6.060 | 5.820 | 6.060 | 103,400 | +0.15(+2.56%) |
Aug 14, 2020 | 5.995 | 6.030 | 5.820 | 5.909 | 105,433 | -0.03(-0.53%) |
Aug 13, 2020 | 5.940 | 6.060 | 5.820 | 5.940 | 117,005 | +0.03(+0.52%) |
Aug 12, 2020 | 6.300 | 6.360 | 5.700 | 5.909 | 472,572 | -0.51(-7.95%) |
Aug 11, 2020 | 6.540 | 6.540 | 6.360 | 6.420 | 198,412 | -0.12(-1.83%) |
Aug 10, 2020 | 6.480 | 6.660 | 6.480 | 6.540 | 132,706 | +0.06(+0.93%) |
Aug 07, 2020 | 6.480 | 6.540 | 6.420 | 6.480 | 173,000 | -0.18(-2.70%) |
Aug 06, 2020 | 6.660 | 6.780 | 6.540 | 6.660 | 108,603 | -0.06(-0.89%) |
Aug 05, 2020 | 6.840 | 6.900 | 6.540 | 6.720 | 184,332 | -0.18(-2.61%) |
Aug 04, 2020 | 6.600 | 6.900 | 6.600 | 6.900 | 199,661 | +0.24(+3.60%) |