Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.350 | 4.420 | 4.200 | 4.230 | 188,900 | -0.20(-4.51%) |
Oct 29, 2020 | 4.630 | 4.630 | 4.370 | 4.430 | 166,788 | -0.27(-5.74%) |
Oct 28, 2020 | 4.610 | 4.780 | 4.490 | 4.700 | 185,562 | +0.05(+1.08%) |
Oct 27, 2020 | 4.570 | 4.800 | 4.500 | 4.650 | 186,157 | +0.09(+1.97%) |
Oct 26, 2020 | 4.510 | 4.665 | 4.490 | 4.560 | 118,451 | -0.03(-0.65%) |
Oct 23, 2020 | 4.680 | 4.780 | 4.550 | 4.590 | 146,300 | -0.09(-1.92%) |
Oct 22, 2020 | 4.650 | 4.760 | 4.520 | 4.680 | 107,122 | +0.07(+1.52%) |
Oct 21, 2020 | 4.650 | 4.800 | 4.540 | 4.610 | 161,107 | -0.01(-0.22%) |
Oct 20, 2020 | 5.050 | 5.180 | 4.610 | 4.620 | 252,307 | -0.43(-8.51%) |
Oct 19, 2020 | 5.450 | 5.460 | 5.030 | 5.050 | 254,867 | -0.36(-6.65%) |
Oct 16, 2020 | 5.400 | 5.590 | 5.300 | 5.410 | 193,200 | -0.03(-0.55%) |
Oct 15, 2020 | 5.570 | 5.690 | 5.120 | 5.440 | 199,686 | +0.00(+0.00%) |
Oct 14, 2020 | 5.640 | 5.800 | 5.390 | 5.440 | 142,069 | -0.25(-4.39%) |
Oct 13, 2020 | 5.640 | 5.814 | 5.570 | 5.690 | 76,550 | +0.02(+0.35%) |
Oct 12, 2020 | 5.420 | 5.800 | 5.040 | 5.670 | 118,927 | +0.22(+4.04%) |
Oct 09, 2020 | 5.400 | 5.500 | 5.252 | 5.450 | 168,900 | +0.06(+1.11%) |
Oct 08, 2020 | 5.480 | 5.480 | 5.260 | 5.390 | 80,757 | +0.01(+0.19%) |
Oct 07, 2020 | 5.260 | 5.560 | 5.210 | 5.380 | 214,200 | +0.25(+4.87%) |
Oct 06, 2020 | 5.210 | 5.400 | 5.110 | 5.130 | 152,485 | -0.02(-0.39%) |
Oct 05, 2020 | 4.730 | 5.170 | 4.710 | 5.150 | 256,331 | +0.43(+9.11%) |
Oct 02, 2020 | 4.920 | 4.920 | 4.600 | 4.720 | 164,200 | -0.14(-2.88%) |
Oct 01, 2020 | 5.020 | 5.200 | 4.800 | 4.860 | 267,356 | -0.15(-2.99%) |
Sep 30, 2020 | 5.010 | 5.240 | 4.950 | 5.010 | 292,095 | -0.04(-0.79%) |
Sep 29, 2020 | 5.130 | 5.550 | 4.950 | 5.050 | 336,396 | -0.05(-0.98%) |
Sep 28, 2020 | 5.040 | 5.230 | 4.990 | 5.100 | 205,562 | +0.12(+2.41%) |
Sep 25, 2020 | 4.610 | 5.010 | 4.610 | 4.980 | 202,200 | +0.33(+7.10%) |
Sep 24, 2020 | 4.730 | 4.810 | 4.480 | 4.650 | 171,503 | -0.10(-2.11%) |
Sep 23, 2020 | 5.000 | 5.120 | 4.700 | 4.750 | 220,199 | -0.31(-6.13%) |
Sep 22, 2020 | 5.010 | 5.120 | 4.820 | 5.060 | 335,010 | +0.06(+1.30%) |
Sep 21, 2020 | 5.390 | 5.390 | 4.940 | 4.995 | 405,013 | -0.51(-9.35%) |
Sep 18, 2020 | 5.190 | 5.570 | 5.080 | 5.510 | 460,700 | +0.40(+7.83%) |
Sep 17, 2020 | 4.920 | 5.190 | 4.890 | 5.110 | 352,842 | +0.15(+3.02%) |
Sep 16, 2020 | 5.110 | 5.180 | 4.930 | 4.960 | 259,561 | -0.13(-2.55%) |
Sep 15, 2020 | 5.140 | 5.290 | 5.060 | 5.090 | 140,754 | +0.01(+0.20%) |
Sep 14, 2020 | 4.950 | 5.190 | 4.900 | 5.080 | 188,901 | +0.18(+3.67%) |
Sep 11, 2020 | 5.030 | 5.140 | 4.840 | 4.900 | 142,600 | -0.13(-2.58%) |
Sep 10, 2020 | 4.960 | 5.240 | 4.924 | 5.030 | 321,357 | +0.06(+1.21%) |
Sep 09, 2020 | 5.000 | 5.050 | 4.900 | 4.970 | 109,957 | +0.02(+0.40%) |
Sep 08, 2020 | 4.760 | 5.090 | 4.750 | 4.950 | 246,081 | +0.14(+2.91%) |
Sep 04, 2020 | 4.910 | 4.950 | 4.750 | 4.810 | 191,100 | -0.04(-0.82%) |
Sep 03, 2020 | 4.910 | 4.950 | 4.790 | 4.850 | 246,141 | -0.06(-1.22%) |
Sep 02, 2020 | 4.890 | 4.940 | 4.450 | 4.910 | 250,137 | +0.01(+0.20%) |
Sep 01, 2020 | 4.830 | 4.990 | 4.760 | 4.900 | 161,654 | +0.08(+1.77%) |
Aug 31, 2020 | 5.000 | 5.030 | 4.800 | 4.815 | 147,163 | -0.12(-2.53%) |
Aug 28, 2020 | 4.860 | 4.970 | 4.750 | 4.940 | 110,300 | +0.12(+2.49%) |
Aug 27, 2020 | 4.950 | 5.060 | 4.800 | 4.820 | 131,974 | -0.09(-1.83%) |
Aug 26, 2020 | 5.030 | 5.050 | 4.850 | 4.910 | 153,303 | -0.14(-2.77%) |
Aug 25, 2020 | 5.210 | 5.210 | 4.990 | 5.050 | 215,177 | -0.15(-2.88%) |
Aug 24, 2020 | 5.080 | 5.230 | 4.950 | 5.200 | 170,728 | +0.13(+2.56%) |
Aug 21, 2020 | 5.070 | 5.090 | 4.900 | 5.070 | 92,500 | +0.08(+1.60%) |
Aug 20, 2020 | 4.900 | 5.040 | 4.810 | 4.990 | 84,661 | +0.04(+0.81%) |
Aug 19, 2020 | 4.880 | 5.030 | 4.820 | 4.950 | 76,944 | +0.10(+2.06%) |
Aug 18, 2020 | 5.080 | 5.135 | 4.810 | 4.850 | 171,512 | -0.20(-3.96%) |
Aug 17, 2020 | 5.200 | 5.369 | 4.990 | 5.050 | 209,002 | -0.15(-2.88%) |
Aug 14, 2020 | 5.040 | 5.610 | 4.960 | 5.200 | 211,800 | +0.12(+2.36%) |
Aug 13, 2020 | 4.980 | 5.130 | 4.900 | 5.080 | 128,985 | +0.14(+2.83%) |
Aug 12, 2020 | 5.250 | 5.510 | 4.930 | 4.940 | 160,367 | -0.22(-4.26%) |
Aug 11, 2020 | 5.710 | 5.870 | 5.110 | 5.160 | 171,813 | -0.52(-9.15%) |
Aug 10, 2020 | 5.450 | 6.150 | 5.290 | 5.680 | 363,455 | +0.50(+9.65%) |
Aug 07, 2020 | 5.140 | 5.190 | 5.010 | 5.180 | 103,500 | +0.01(+0.19%) |
Aug 06, 2020 | 5.110 | 5.190 | 5.020 | 5.170 | 53,914 | +0.07(+1.37%) |
Aug 05, 2020 | 5.180 | 5.180 | 4.930 | 5.100 | 77,804 | +0.00(+0.00%) |
Aug 04, 2020 | 5.010 | 5.150 | 4.860 | 5.100 | 122,526 | +0.09(+1.80%) |