Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.545 | 4.762 | 4.478 | 4.693 | 1,478 | +0.19(+4.14%) |
Oct 29, 2020 | 4.668 | 4.668 | 4.478 | 4.507 | 800 | +0.01(+0.21%) |
Oct 28, 2020 | 4.687 | 4.690 | 4.450 | 4.497 | 20,330 | -0.24(-5.00%) |
Oct 27, 2020 | 4.715 | 4.810 | 4.705 | 4.734 | 12,342 | +0.04(+0.81%) |
Oct 26, 2020 | 4.743 | 4.810 | 4.687 | 4.696 | 6,686 | -0.05(-1.00%) |
Oct 23, 2020 | 4.857 | 4.857 | 4.699 | 4.743 | 13,202 | -0.14(-2.91%) |
Oct 22, 2020 | 4.885 | 4.971 | 4.885 | 4.885 | 8,317 | -0.05(-0.96%) |
Oct 21, 2020 | 5.027 | 5.031 | 4.886 | 4.933 | 7,428 | -0.03(-0.57%) |
Oct 20, 2020 | 4.829 | 4.961 | 4.810 | 4.961 | 11,484 | +0.23(+4.80%) |
Oct 19, 2020 | 4.791 | 5.037 | 4.649 | 4.734 | 81,655 | -0.29(-5.84%) |
Oct 16, 2020 | 4.497 | 6.561 | 4.450 | 5.027 | 1,085,889 | +0.57(+12.88%) |
Oct 15, 2020 | 4.384 | 4.478 | 4.384 | 4.454 | 15,278 | -0.02(-0.34%) |
Oct 14, 2020 | 4.488 | 4.592 | 4.469 | 4.469 | 8,693 | -0.08(-1.67%) |
Oct 13, 2020 | 4.639 | 4.673 | 4.545 | 4.545 | 5,648 | -0.16(-3.42%) |
Oct 12, 2020 | 4.687 | 4.876 | 4.639 | 4.705 | 27,461 | +0.06(+1.22%) |
Oct 09, 2020 | 4.658 | 4.687 | 4.620 | 4.649 | 2,534 | -0.03(-0.61%) |
Oct 08, 2020 | 4.687 | 4.781 | 4.677 | 4.677 | 5,256 | -0.01(-0.20%) |
Oct 07, 2020 | 4.791 | 4.819 | 4.687 | 4.687 | 6,006 | -0.14(-2.94%) |
Oct 06, 2020 | 4.497 | 4.914 | 4.497 | 4.829 | 55,182 | +0.34(+7.60%) |
Oct 05, 2020 | 4.450 | 4.526 | 4.420 | 4.488 | 4,473 | +0.06(+1.28%) |
Oct 02, 2020 | 4.440 | 4.545 | 4.417 | 4.431 | 10,562 | -0.02(-0.43%) |
Oct 01, 2020 | 4.488 | 4.554 | 4.450 | 4.450 | 1,536 | -0.05(-1.05%) |
Sep 30, 2020 | 4.459 | 4.573 | 4.459 | 4.497 | 8,036 | +0.03(+0.76%) |
Sep 29, 2020 | 4.560 | 4.560 | 4.450 | 4.463 | 3,591 | -0.06(-1.37%) |
Sep 28, 2020 | 4.450 | 4.545 | 4.404 | 4.526 | 3,107 | +0.08(+1.70%) |
Sep 25, 2020 | 4.426 | 4.516 | 4.426 | 4.450 | 6,126 | +0.00(+0.00%) |
Sep 24, 2020 | 4.384 | 4.582 | 4.384 | 4.450 | 7,853 | +0.00(+0.00%) |
Sep 23, 2020 | 4.605 | 4.677 | 4.393 | 4.450 | 17,821 | -0.23(-4.86%) |
Sep 22, 2020 | 4.734 | 4.734 | 4.580 | 4.677 | 4,119 | +0.13(+2.92%) |
Sep 21, 2020 | 4.857 | 5.018 | 4.450 | 4.545 | 41,719 | -0.33(-6.80%) |
Sep 18, 2020 | 5.132 | 5.132 | 4.876 | 4.876 | 12,357 | -0.19(-3.74%) |
Sep 17, 2020 | 4.971 | 5.150 | 4.942 | 5.065 | 7,453 | +0.09(+1.71%) |
Sep 16, 2020 | 5.113 | 5.162 | 4.942 | 4.980 | 28,019 | -0.10(-2.05%) |
Sep 15, 2020 | 4.724 | 5.207 | 4.696 | 5.084 | 82,182 | +0.32(+6.76%) |
Sep 14, 2020 | 4.687 | 4.762 | 4.601 | 4.762 | 33,658 | +0.08(+1.62%) |
Sep 11, 2020 | 4.556 | 4.724 | 4.537 | 4.687 | 14,998 | +0.06(+1.23%) |
Sep 10, 2020 | 4.670 | 4.752 | 4.526 | 4.630 | 26,542 | -0.05(-1.01%) |
Sep 09, 2020 | 4.592 | 4.677 | 4.545 | 4.677 | 22,928 | +0.13(+2.92%) |
Sep 08, 2020 | 4.535 | 4.639 | 4.403 | 4.545 | 6,150 | -0.08(-1.64%) |
Sep 04, 2020 | 4.734 | 4.933 | 4.377 | 4.620 | 32,320 | +0.02(+0.41%) |
Sep 03, 2020 | 4.687 | 5.022 | 4.545 | 4.601 | 48,639 | -0.09(-1.82%) |
Sep 02, 2020 | 4.829 | 4.848 | 4.554 | 4.687 | 30,884 | -0.14(-2.94%) |
Sep 01, 2020 | 4.908 | 5.150 | 4.758 | 4.829 | 29,791 | -0.05(-0.97%) |
Aug 31, 2020 | 5.113 | 5.169 | 4.781 | 4.876 | 42,564 | -0.16(-3.20%) |
Aug 28, 2020 | 5.165 | 5.165 | 4.990 | 5.037 | 19,328 | -0.03(-0.56%) |
Aug 27, 2020 | 5.245 | 5.425 | 4.990 | 5.065 | 67,286 | -0.33(-6.14%) |
Aug 26, 2020 | 5.075 | 5.529 | 5.065 | 5.397 | 266,631 | +0.43(+8.57%) |
Aug 25, 2020 | 4.649 | 5.113 | 4.649 | 4.971 | 157,762 | +0.25(+5.21%) |
Aug 24, 2020 | 4.639 | 4.734 | 4.592 | 4.724 | 32,536 | +0.16(+3.53%) |
Aug 21, 2020 | 4.516 | 4.620 | 4.474 | 4.563 | 41,403 | -0.07(-1.43%) |
Aug 20, 2020 | 4.620 | 4.724 | 4.516 | 4.630 | 53,368 | +0.01(+0.20%) |
Aug 19, 2020 | 4.668 | 4.772 | 4.403 | 4.620 | 47,170 | -0.05(-1.01%) |
Aug 18, 2020 | 4.601 | 4.734 | 4.365 | 4.668 | 79,285 | +0.07(+1.44%) |
Aug 17, 2020 | 4.421 | 4.668 | 4.308 | 4.601 | 96,870 | +0.32(+7.52%) |
Aug 14, 2020 | 4.535 | 4.635 | 4.270 | 4.279 | 59,781 | -0.27(-6.03%) |
Aug 13, 2020 | 4.374 | 4.829 | 4.346 | 4.554 | 162,970 | +0.15(+3.44%) |
Aug 12, 2020 | 4.469 | 4.545 | 4.270 | 4.403 | 287,372 | +0.07(+1.53%) |
Aug 11, 2020 | 4.317 | 4.497 | 4.185 | 4.336 | 120,847 | +0.03(+0.66%) |
Aug 10, 2020 | 4.365 | 4.384 | 4.194 | 4.308 | 19,031 | +0.09(+2.02%) |
Aug 07, 2020 | 4.412 | 4.412 | 4.185 | 4.223 | 20,279 | -0.18(-4.09%) |
Aug 06, 2020 | 4.185 | 4.497 | 4.119 | 4.403 | 73,290 | +0.21(+4.97%) |
Aug 05, 2020 | 4.194 | 4.431 | 4.166 | 4.194 | 77,312 | +0.07(+1.61%) |
Aug 04, 2020 | 4.081 | 4.213 | 4.052 | 4.128 | 37,303 | +0.05(+1.16%) |