Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.950 | 4.115 | 3.660 | 3.660 | 44,100 | -0.27(-6.87%) |
Oct 29, 2020 | 3.630 | 4.290 | 3.620 | 3.930 | 195,389 | +0.28(+7.67%) |
Oct 28, 2020 | 3.530 | 3.690 | 3.490 | 3.650 | 38,573 | +0.15(+4.29%) |
Oct 27, 2020 | 3.910 | 3.962 | 3.500 | 3.500 | 47,837 | -0.35(-9.09%) |
Oct 26, 2020 | 4.310 | 4.310 | 3.770 | 3.850 | 84,444 | -0.42(-9.84%) |
Oct 23, 2020 | 4.350 | 4.423 | 4.240 | 4.270 | 25,400 | -0.06(-1.39%) |
Oct 22, 2020 | 4.550 | 4.550 | 4.320 | 4.330 | 26,310 | -0.10(-2.26%) |
Oct 21, 2020 | 4.560 | 4.667 | 4.320 | 4.430 | 60,048 | -0.18(-3.90%) |
Oct 20, 2020 | 4.410 | 5.070 | 4.410 | 4.610 | 270,514 | +0.17(+3.83%) |
Oct 19, 2020 | 4.330 | 4.635 | 4.330 | 4.440 | 65,596 | +0.03(+0.68%) |
Oct 16, 2020 | 4.420 | 4.420 | 4.330 | 4.410 | 11,600 | +0.03(+0.68%) |
Oct 15, 2020 | 4.310 | 4.410 | 4.280 | 4.380 | 12,855 | -0.06(-1.35%) |
Oct 14, 2020 | 4.270 | 4.550 | 4.230 | 4.440 | 32,659 | +0.17(+3.98%) |
Oct 13, 2020 | 4.260 | 4.290 | 4.220 | 4.270 | 4,012 | -0.11(-2.51%) |
Oct 12, 2020 | 4.340 | 4.435 | 4.220 | 4.380 | 13,712 | +0.04(+0.92%) |
Oct 09, 2020 | 4.390 | 4.480 | 4.300 | 4.340 | 19,300 | -0.09(-2.03%) |
Oct 08, 2020 | 4.520 | 4.700 | 4.400 | 4.430 | 7,613 | -0.05(-1.12%) |
Oct 07, 2020 | 4.290 | 4.480 | 4.290 | 4.480 | 14,059 | +0.20(+4.67%) |
Oct 06, 2020 | 4.260 | 4.426 | 4.130 | 4.280 | 29,978 | +0.04(+0.94%) |
Oct 05, 2020 | 4.560 | 4.560 | 4.080 | 4.240 | 47,998 | -0.24(-5.36%) |
Oct 02, 2020 | 4.710 | 4.723 | 4.400 | 4.480 | 25,400 | -0.29(-6.08%) |
Oct 01, 2020 | 4.830 | 5.130 | 4.670 | 4.770 | 147,652 | +0.03(+0.63%) |
Sep 30, 2020 | 4.470 | 4.800 | 4.414 | 4.740 | 51,370 | +0.26(+5.80%) |
Sep 29, 2020 | 4.330 | 4.550 | 4.330 | 4.480 | 25,670 | +0.09(+2.05%) |
Sep 28, 2020 | 4.330 | 4.480 | 4.250 | 4.390 | 15,489 | +0.11(+2.57%) |
Sep 25, 2020 | 4.160 | 4.520 | 4.050 | 4.280 | 43,600 | +0.14(+3.38%) |
Sep 24, 2020 | 4.270 | 4.790 | 3.900 | 4.140 | 294,420 | -0.19(-4.39%) |
Sep 23, 2020 | 4.620 | 4.850 | 4.330 | 4.330 | 29,204 | -0.24(-5.25%) |
Sep 22, 2020 | 4.360 | 4.810 | 4.360 | 4.570 | 79,655 | +0.22(+5.06%) |
Sep 21, 2020 | 4.550 | 4.630 | 4.290 | 4.350 | 46,939 | -0.33(-7.05%) |
Sep 18, 2020 | 4.770 | 5.025 | 4.640 | 4.680 | 44,800 | -0.05(-1.06%) |
Sep 17, 2020 | 5.030 | 5.060 | 4.580 | 4.730 | 104,942 | -0.20(-4.06%) |
Sep 16, 2020 | 5.160 | 6.590 | 4.890 | 4.930 | 484,654 | -0.25(-4.83%) |
Sep 15, 2020 | 5.290 | 5.360 | 5.130 | 5.180 | 42,101 | -0.11(-2.08%) |
Sep 14, 2020 | 5.820 | 5.820 | 5.260 | 5.290 | 112,525 | -0.62(-10.49%) |
Sep 11, 2020 | 6.120 | 6.314 | 5.770 | 5.910 | 57,700 | -0.26(-4.21%) |
Sep 10, 2020 | 6.160 | 6.240 | 5.960 | 6.170 | 88,096 | +0.07(+1.15%) |
Sep 09, 2020 | 6.180 | 6.180 | 5.820 | 6.100 | 76,546 | +0.23(+3.92%) |
Sep 08, 2020 | 6.260 | 6.260 | 5.750 | 5.870 | 64,802 | -0.13(-2.17%) |
Sep 04, 2020 | 5.770 | 6.200 | 5.510 | 6.000 | 191,900 | +0.17(+2.92%) |
Sep 03, 2020 | 6.070 | 7.060 | 5.830 | 5.830 | 306,841 | -0.35(-5.66%) |
Sep 02, 2020 | 6.450 | 6.480 | 5.950 | 6.180 | 310,971 | -0.36(-5.50%) |
Sep 01, 2020 | 7.000 | 7.024 | 6.410 | 6.540 | 147,740 | -0.44(-6.30%) |
Aug 31, 2020 | 7.840 | 7.840 | 6.890 | 6.980 | 376,064 | -0.81(-10.40%) |
Aug 28, 2020 | 7.760 | 8.540 | 7.610 | 7.790 | 955,400 | +0.16(+2.10%) |
Aug 27, 2020 | 7.360 | 8.130 | 7.270 | 7.630 | 574,445 | +0.30(+4.09%) |
Aug 26, 2020 | 7.130 | 9.100 | 6.820 | 7.330 | 2,684,034 | +0.08(+1.10%) |
Aug 25, 2020 | 7.640 | 7.800 | 7.000 | 7.250 | 331,718 | -0.48(-6.21%) |
Aug 24, 2020 | 6.990 | 7.800 | 6.610 | 7.730 | 790,464 | +0.58(+8.11%) |
Aug 21, 2020 | 6.060 | 8.160 | 6.010 | 7.150 | 8,243,800 | +0.88(+14.04%) |
Aug 20, 2020 | 5.800 | 7.470 | 5.800 | 6.270 | 2,836,157 | +0.41(+7.00%) |
Aug 19, 2020 | 5.170 | 6.150 | 5.150 | 5.860 | 1,143,223 | +0.80(+15.81%) |
Aug 18, 2020 | 5.000 | 5.170 | 4.690 | 5.060 | 301,783 | +0.31(+6.53%) |
Aug 17, 2020 | 4.490 | 4.900 | 4.350 | 4.750 | 59,788 | +0.20(+4.40%) |
Aug 14, 2020 | 4.450 | 4.790 | 4.363 | 4.550 | 48,900 | +0.02(+0.44%) |
Aug 13, 2020 | 5.080 | 5.080 | 4.450 | 4.530 | 114,868 | -0.56(-11.00%) |
Aug 12, 2020 | 5.100 | 5.160 | 4.480 | 5.090 | 221,183 | +0.08(+1.60%) |
Aug 11, 2020 | 4.840 | 6.520 | 4.620 | 5.010 | 4,465,355 | +0.18(+3.73%) |
Aug 10, 2020 | 4.280 | 5.050 | 4.270 | 4.830 | 590,463 | +0.67(+16.11%) |
Aug 07, 2020 | 4.660 | 5.200 | 3.970 | 4.160 | 851,300 | -1.23(-22.82%) |
Aug 06, 2020 | 3.920 | 6.400 | 3.790 | 5.390 | 2,478,350 | +1.41(+35.43%) |
Aug 05, 2020 | 4.130 | 4.140 | 3.900 | 3.980 | 51,108 | -0.17(-4.10%) |
Aug 04, 2020 | 4.140 | 4.420 | 4.060 | 4.150 | 123,223 | -0.07(-1.66%) |