Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.790 | 3.790 | 3.630 | 3.630 | 11,700 | -0.07(-1.89%) |
Oct 29, 2020 | 3.710 | 3.790 | 3.650 | 3.700 | 36,203 | -0.16(-4.15%) |
Oct 28, 2020 | 3.750 | 3.880 | 3.723 | 3.860 | 29,511 | +0.02(+0.52%) |
Oct 27, 2020 | 3.870 | 3.980 | 3.830 | 3.840 | 60,943 | -0.63(-14.09%) |
Oct 26, 2020 | 4.150 | 4.470 | 4.010 | 4.470 | 35,085 | +0.00(+0.00%) |
Oct 23, 2020 | 4.290 | 4.470 | 4.250 | 4.470 | 20,400 | +0.02(+0.45%) |
Oct 22, 2020 | 4.240 | 4.450 | 4.170 | 4.450 | 53,903 | -0.05(-1.11%) |
Oct 21, 2020 | 4.290 | 4.500 | 4.280 | 4.500 | 10,159 | +0.09(+2.04%) |
Oct 20, 2020 | 4.410 | 4.420 | 4.320 | 4.410 | 7,278 | -0.09(-2.00%) |
Oct 19, 2020 | 4.490 | 4.540 | 4.450 | 4.500 | 2,581 | +0.07(+1.67%) |
Oct 16, 2020 | 4.429 | 4.580 | 4.426 | 4.426 | 1,100 | -0.05(-1.21%) |
Oct 15, 2020 | 4.600 | 4.600 | 4.450 | 4.480 | 12,100 | +0.09(+2.05%) |
Oct 14, 2020 | 4.360 | 4.410 | 4.330 | 4.390 | 9,237 | +0.07(+1.62%) |
Oct 13, 2020 | 4.330 | 4.480 | 4.250 | 4.320 | 46,872 | -0.13(-2.92%) |
Oct 12, 2020 | 4.350 | 4.540 | 4.290 | 4.450 | 55,203 | -0.31(-6.51%) |
Oct 09, 2020 | 4.610 | 4.760 | 4.510 | 4.760 | 33,900 | +0.12(+2.59%) |
Oct 08, 2020 | 4.570 | 4.740 | 4.480 | 4.640 | 42,811 | +0.10(+2.23%) |
Oct 07, 2020 | 4.580 | 4.616 | 4.427 | 4.539 | 14,842 | -0.05(-1.12%) |
Oct 06, 2020 | 4.610 | 4.610 | 4.530 | 4.590 | 22,095 | +0.05(+1.10%) |
Oct 05, 2020 | 4.650 | 4.710 | 4.540 | 4.540 | 65,936 | -0.07(-1.52%) |
Oct 02, 2020 | 4.470 | 4.730 | 4.460 | 4.610 | 78,700 | +0.21(+4.77%) |
Oct 01, 2020 | 4.680 | 4.680 | 4.300 | 4.400 | 225,229 | -0.87(-16.51%) |
Sep 30, 2020 | 5.560 | 5.650 | 5.260 | 5.270 | 188,440 | -0.18(-3.30%) |
Sep 29, 2020 | 5.590 | 5.630 | 5.250 | 5.450 | 262,172 | -0.05(-0.91%) |
Sep 28, 2020 | 5.810 | 5.940 | 5.320 | 5.500 | 1,418,957 | +1.31(+31.26%) |
Sep 25, 2020 | 3.930 | 4.578 | 3.930 | 4.190 | 209,900 | +0.52(+14.17%) |
Sep 24, 2020 | 3.810 | 3.810 | 3.650 | 3.670 | 26,057 | -0.20(-5.05%) |
Sep 23, 2020 | 4.050 | 4.060 | 3.860 | 3.865 | 15,317 | -0.08(-2.15%) |
Sep 22, 2020 | 4.010 | 4.130 | 3.950 | 3.950 | 45,368 | -0.30(-7.06%) |
Sep 21, 2020 | 4.410 | 4.410 | 4.220 | 4.250 | 58,061 | -0.48(-10.15%) |
Sep 18, 2020 | 4.750 | 4.750 | 4.580 | 4.730 | 9,100 | -0.02(-0.42%) |
Sep 17, 2020 | 4.740 | 4.770 | 4.655 | 4.750 | 7,781 | +0.02(+0.33%) |
Sep 16, 2020 | 4.800 | 4.800 | 4.700 | 4.734 | 2,509 | +0.03(+0.73%) |
Sep 15, 2020 | 4.800 | 4.850 | 4.700 | 4.700 | 19,179 | -0.10(-2.08%) |
Sep 14, 2020 | 4.770 | 4.810 | 4.770 | 4.800 | 24,557 | +0.15(+3.23%) |
Sep 11, 2020 | 4.800 | 4.830 | 4.510 | 4.650 | 20,400 | +0.01(+0.22%) |
Sep 10, 2020 | 4.730 | 4.850 | 4.630 | 4.640 | 6,091 | +0.03(+0.65%) |
Sep 09, 2020 | 4.680 | 4.740 | 4.610 | 4.610 | 10,035 | -0.18(-3.76%) |
Sep 08, 2020 | 4.720 | 4.790 | 4.630 | 4.790 | 23,058 | +0.08(+1.70%) |
Sep 04, 2020 | 4.820 | 4.850 | 4.615 | 4.710 | 21,700 | -0.09(-1.87%) |
Sep 03, 2020 | 4.880 | 4.890 | 4.640 | 4.800 | 35,676 | -0.10(-2.04%) |
Sep 02, 2020 | 4.850 | 4.940 | 4.810 | 4.900 | 28,882 | +0.12(+2.51%) |
Sep 01, 2020 | 5.040 | 5.040 | 4.760 | 4.780 | 56,334 | -0.27(-5.35%) |
Aug 31, 2020 | 4.970 | 5.050 | 4.960 | 5.050 | 15,230 | +0.14(+2.85%) |
Aug 28, 2020 | 5.000 | 5.020 | 4.910 | 4.910 | 37,800 | +0.01(+0.20%) |
Aug 27, 2020 | 5.000 | 5.010 | 4.860 | 4.900 | 33,745 | -0.11(-2.20%) |
Aug 26, 2020 | 5.010 | 5.050 | 4.990 | 5.010 | 9,438 | +0.01(+0.20%) |
Aug 25, 2020 | 5.050 | 5.050 | 5.000 | 5.000 | 16,309 | -0.09(-1.77%) |
Aug 24, 2020 | 5.160 | 5.160 | 5.050 | 5.090 | 30,306 | -0.09(-1.74%) |
Aug 21, 2020 | 5.250 | 5.250 | 5.120 | 5.180 | 13,200 | +0.04(+0.78%) |
Aug 20, 2020 | 5.170 | 5.200 | 5.100 | 5.140 | 16,177 | -0.03(-0.58%) |
Aug 19, 2020 | 5.270 | 5.270 | 5.130 | 5.170 | 13,806 | -0.01(-0.19%) |
Aug 18, 2020 | 5.280 | 5.310 | 5.120 | 5.180 | 15,102 | -0.03(-0.58%) |
Aug 17, 2020 | 5.280 | 5.280 | 5.100 | 5.210 | 64,200 | +0.20(+3.99%) |
Aug 14, 2020 | 5.130 | 5.195 | 5.010 | 5.010 | 9,900 | -0.15(-2.91%) |
Aug 13, 2020 | 5.090 | 5.250 | 5.060 | 5.160 | 58,453 | +0.05(+0.98%) |
Aug 12, 2020 | 5.150 | 5.200 | 5.010 | 5.110 | 20,624 | -0.02(-0.39%) |
Aug 11, 2020 | 5.260 | 5.260 | 5.090 | 5.130 | 27,949 | -0.02(-0.39%) |
Aug 10, 2020 | 5.020 | 5.250 | 4.980 | 5.150 | 73,278 | +0.06(+1.18%) |
Aug 07, 2020 | 5.060 | 5.110 | 5.030 | 5.090 | 11,000 | -0.05(-0.97%) |
Aug 06, 2020 | 5.240 | 5.240 | 5.050 | 5.140 | 19,600 | +0.02(+0.40%) |
Aug 05, 2020 | 5.390 | 5.390 | 4.980 | 5.120 | 13,779 | -0.16(-3.04%) |
Aug 04, 2020 | 5.010 | 5.377 | 4.950 | 5.280 | 34,265 | +0.20(+3.94%) |