Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.010 | 5.060 | 4.700 | 4.730 | 850,100 | -0.30(-5.96%) |
Oct 29, 2020 | 4.960 | 5.060 | 4.830 | 5.030 | 236,615 | +0.04(+0.90%) |
Oct 28, 2020 | 5.080 | 5.090 | 4.860 | 4.985 | 462,886 | -0.21(-3.95%) |
Oct 27, 2020 | 5.100 | 5.210 | 5.020 | 5.190 | 302,921 | +0.05(+0.97%) |
Oct 26, 2020 | 5.260 | 5.270 | 5.000 | 5.140 | 279,645 | -0.24(-4.46%) |
Oct 23, 2020 | 5.470 | 5.740 | 5.265 | 5.380 | 872,900 | +0.00(+0.00%) |
Oct 22, 2020 | 5.200 | 5.420 | 5.130 | 5.380 | 383,117 | +0.20(+3.86%) |
Oct 21, 2020 | 5.150 | 5.235 | 5.090 | 5.180 | 178,401 | +0.05(+0.97%) |
Oct 20, 2020 | 4.880 | 5.170 | 4.880 | 5.130 | 238,502 | +0.13(+2.60%) |
Oct 19, 2020 | 5.080 | 5.230 | 4.950 | 5.000 | 370,916 | -0.05(-0.99%) |
Oct 16, 2020 | 5.010 | 5.180 | 4.930 | 5.050 | 327,700 | +0.05(+1.00%) |
Oct 15, 2020 | 5.060 | 5.060 | 4.930 | 5.000 | 434,133 | -0.13(-2.53%) |
Oct 14, 2020 | 5.260 | 5.280 | 5.000 | 5.130 | 516,733 | -0.06(-1.16%) |
Oct 13, 2020 | 5.040 | 5.270 | 5.000 | 5.190 | 489,466 | +0.10(+1.96%) |
Oct 12, 2020 | 4.920 | 5.100 | 4.820 | 5.090 | 696,606 | +0.22(+4.52%) |
Oct 09, 2020 | 4.850 | 4.930 | 4.730 | 4.870 | 318,200 | +0.05(+1.04%) |
Oct 08, 2020 | 4.690 | 4.820 | 4.640 | 4.820 | 422,031 | +0.20(+4.33%) |
Oct 07, 2020 | 4.550 | 4.720 | 4.520 | 4.620 | 539,495 | -0.12(-2.53%) |
Oct 06, 2020 | 4.700 | 4.850 | 4.690 | 4.740 | 502,749 | +0.05(+1.07%) |
Oct 05, 2020 | 4.620 | 4.730 | 4.560 | 4.690 | 498,333 | +0.11(+2.40%) |
Oct 02, 2020 | 4.370 | 4.650 | 4.370 | 4.580 | 441,400 | +0.06(+1.33%) |
Oct 01, 2020 | 4.440 | 4.520 | 4.390 | 4.520 | 582,538 | +0.08(+1.80%) |
Sep 30, 2020 | 4.420 | 4.500 | 4.390 | 4.440 | 236,260 | +0.05(+1.14%) |
Sep 29, 2020 | 4.360 | 4.420 | 4.270 | 4.390 | 285,363 | +0.05(+1.15%) |
Sep 28, 2020 | 4.190 | 4.410 | 4.180 | 4.340 | 348,130 | +0.19(+4.58%) |
Sep 25, 2020 | 4.080 | 4.210 | 4.070 | 4.150 | 424,900 | +0.04(+0.97%) |
Sep 24, 2020 | 4.070 | 4.170 | 3.940 | 4.110 | 328,174 | +0.04(+0.98%) |
Sep 23, 2020 | 4.330 | 4.460 | 4.030 | 4.070 | 814,359 | -0.26(-6.00%) |
Sep 22, 2020 | 4.310 | 4.390 | 4.180 | 4.330 | 660,634 | +0.07(+1.64%) |
Sep 21, 2020 | 4.280 | 4.550 | 4.195 | 4.260 | 1,094,375 | -0.13(-2.96%) |
Sep 18, 2020 | 4.360 | 4.560 | 4.280 | 4.390 | 918,100 | +0.07(+1.62%) |
Sep 17, 2020 | 4.230 | 4.420 | 4.140 | 4.320 | 490,655 | +0.03(+0.70%) |
Sep 16, 2020 | 4.190 | 4.370 | 4.159 | 4.290 | 450,603 | +0.11(+2.63%) |
Sep 15, 2020 | 4.130 | 4.300 | 4.115 | 4.180 | 422,094 | +0.10(+2.45%) |
Sep 14, 2020 | 3.960 | 4.090 | 3.950 | 4.080 | 475,185 | +0.11(+2.77%) |
Sep 11, 2020 | 4.103 | 4.103 | 3.950 | 3.970 | 595,100 | -0.06(-1.49%) |
Sep 10, 2020 | 4.100 | 4.230 | 4.030 | 4.030 | 579,711 | -0.07(-1.71%) |
Sep 09, 2020 | 4.130 | 4.130 | 4.020 | 4.100 | 516,915 | +0.03(+0.74%) |
Sep 08, 2020 | 4.130 | 4.190 | 4.050 | 4.070 | 633,667 | -0.11(-2.63%) |
Sep 04, 2020 | 4.220 | 4.240 | 4.065 | 4.180 | 606,000 | -0.01(-0.24%) |
Sep 03, 2020 | 4.220 | 4.250 | 4.140 | 4.190 | 404,342 | -0.07(-1.64%) |
Sep 02, 2020 | 4.240 | 4.290 | 4.150 | 4.260 | 552,649 | +0.02(+0.47%) |
Sep 01, 2020 | 4.260 | 4.350 | 4.220 | 4.240 | 685,350 | -0.11(-2.53%) |
Aug 31, 2020 | 4.490 | 4.490 | 4.260 | 4.350 | 649,516 | -0.07(-1.58%) |
Aug 28, 2020 | 4.390 | 4.485 | 4.320 | 4.420 | 288,400 | +0.06(+1.38%) |
Aug 27, 2020 | 4.340 | 4.370 | 4.240 | 4.360 | 550,119 | +0.08(+1.87%) |
Aug 26, 2020 | 4.480 | 4.550 | 4.250 | 4.280 | 649,965 | -0.23(-5.10%) |
Aug 25, 2020 | 4.390 | 4.610 | 4.360 | 4.510 | 696,516 | +0.15(+3.44%) |
Aug 24, 2020 | 4.420 | 4.420 | 4.230 | 4.360 | 525,225 | +0.01(+0.23%) |
Aug 21, 2020 | 4.440 | 4.440 | 4.250 | 4.350 | 847,800 | +0.03(+0.69%) |
Aug 20, 2020 | 4.220 | 4.340 | 4.180 | 4.320 | 712,860 | +0.02(+0.47%) |
Aug 19, 2020 | 4.400 | 4.460 | 4.250 | 4.300 | 972,618 | -0.06(-1.38%) |
Aug 18, 2020 | 4.490 | 4.529 | 4.325 | 4.360 | 847,196 | -0.11(-2.46%) |
Aug 17, 2020 | 4.550 | 4.660 | 4.340 | 4.470 | 1,282,523 | -0.07(-1.54%) |
Aug 14, 2020 | 4.770 | 4.770 | 4.480 | 4.540 | 1,727,700 | -0.22(-4.62%) |
Aug 13, 2020 | 4.880 | 4.990 | 4.680 | 4.760 | 1,863,212 | -0.13(-2.66%) |
Aug 12, 2020 | 4.920 | 5.050 | 4.710 | 4.890 | 2,659,514 | +0.01(+0.20%) |
Aug 11, 2020 | 7.000 | 7.090 | 4.760 | 4.880 | 8,348,123 | -1.45(-22.91%) |
Aug 10, 2020 | 6.120 | 6.640 | 5.990 | 6.330 | 2,154,941 | +0.13(+2.10%) |
Aug 07, 2020 | 5.970 | 6.210 | 5.860 | 6.200 | 439,000 | +0.18(+2.99%) |
Aug 06, 2020 | 5.920 | 6.085 | 5.780 | 6.020 | 527,314 | +0.13(+2.21%) |
Aug 05, 2020 | 5.970 | 5.970 | 5.780 | 5.890 | 382,454 | +0.01(+0.17%) |
Aug 04, 2020 | 5.780 | 6.060 | 5.780 | 5.880 | 619,274 | +0.14(+2.44%) |