Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.070 | 4.090 | 3.860 | 3.920 | 891,300 | -0.19(-4.62%) |
Oct 29, 2020 | 3.980 | 4.190 | 3.938 | 4.110 | 944,925 | +0.20(+5.12%) |
Oct 28, 2020 | 4.060 | 4.100 | 3.900 | 3.910 | 832,125 | -0.29(-6.90%) |
Oct 27, 2020 | 4.250 | 4.280 | 4.060 | 4.200 | 747,952 | -0.06(-1.41%) |
Oct 26, 2020 | 4.340 | 4.420 | 4.090 | 4.260 | 980,992 | -0.20(-4.48%) |
Oct 23, 2020 | 4.690 | 4.790 | 4.330 | 4.460 | 833,600 | -0.22(-4.70%) |
Oct 22, 2020 | 4.700 | 4.840 | 4.635 | 4.680 | 539,888 | -0.01(-0.21%) |
Oct 21, 2020 | 4.720 | 4.870 | 4.590 | 4.690 | 625,807 | -0.03(-0.64%) |
Oct 20, 2020 | 4.690 | 4.910 | 4.550 | 4.720 | 821,846 | +0.01(+0.21%) |
Oct 19, 2020 | 4.960 | 4.990 | 4.710 | 4.710 | 637,210 | -0.16(-3.29%) |
Oct 16, 2020 | 5.020 | 5.140 | 4.820 | 4.870 | 1,666,000 | -0.16(-3.18%) |
Oct 15, 2020 | 4.800 | 5.100 | 4.760 | 5.030 | 995,121 | +0.13(+2.65%) |
Oct 14, 2020 | 5.000 | 5.008 | 4.810 | 4.900 | 1,111,726 | -0.06(-1.21%) |
Oct 13, 2020 | 5.230 | 5.274 | 4.900 | 4.960 | 1,188,198 | -0.36(-6.77%) |
Oct 12, 2020 | 5.010 | 5.410 | 5.000 | 5.320 | 2,581,194 | +0.33(+6.61%) |
Oct 09, 2020 | 4.900 | 5.030 | 4.680 | 4.990 | 1,362,200 | +0.09(+1.84%) |
Oct 08, 2020 | 5.010 | 5.070 | 4.820 | 4.900 | 1,045,747 | +0.10(+2.08%) |
Oct 07, 2020 | 4.680 | 5.130 | 4.650 | 4.800 | 2,345,945 | +0.27(+5.96%) |
Oct 06, 2020 | 4.490 | 4.820 | 4.490 | 4.530 | 1,968,669 | +0.08(+1.80%) |
Oct 05, 2020 | 4.250 | 4.540 | 4.240 | 4.450 | 1,668,661 | +0.21(+4.95%) |
Oct 02, 2020 | 3.950 | 4.290 | 3.950 | 4.240 | 1,311,200 | +0.12(+2.79%) |
Oct 01, 2020 | 3.960 | 4.170 | 3.852 | 4.125 | 1,131,808 | +0.21(+5.23%) |
Sep 30, 2020 | 3.830 | 4.210 | 3.830 | 3.920 | 1,380,640 | +0.10(+2.62%) |
Sep 29, 2020 | 3.920 | 4.065 | 3.810 | 3.820 | 722,852 | -0.09(-2.30%) |
Sep 28, 2020 | 3.890 | 4.095 | 3.790 | 3.910 | 1,415,267 | +0.09(+2.36%) |
Sep 25, 2020 | 3.720 | 3.880 | 3.705 | 3.820 | 763,300 | +0.09(+2.41%) |
Sep 24, 2020 | 3.640 | 3.870 | 3.530 | 3.730 | 896,542 | +0.08(+2.19%) |
Sep 23, 2020 | 3.930 | 3.990 | 3.640 | 3.650 | 1,243,946 | -0.29(-7.36%) |
Sep 22, 2020 | 4.010 | 4.045 | 3.885 | 3.940 | 749,794 | -0.09(-2.23%) |
Sep 21, 2020 | 4.150 | 4.180 | 3.750 | 4.030 | 1,589,281 | -0.15(-3.59%) |
Sep 18, 2020 | 4.360 | 4.500 | 4.180 | 4.180 | 2,574,300 | -0.19(-4.35%) |
Sep 17, 2020 | 4.170 | 4.470 | 4.090 | 4.370 | 1,315,078 | +0.20(+4.80%) |
Sep 16, 2020 | 4.100 | 4.290 | 4.080 | 4.170 | 1,119,119 | +0.03(+0.72%) |
Sep 15, 2020 | 4.220 | 4.290 | 4.050 | 4.140 | 900,102 | -0.07(-1.66%) |
Sep 14, 2020 | 4.140 | 4.240 | 4.060 | 4.210 | 1,090,413 | +0.08(+1.94%) |
Sep 11, 2020 | 4.230 | 4.260 | 4.084 | 4.130 | 906,900 | -0.12(-2.82%) |
Sep 10, 2020 | 4.010 | 4.720 | 3.960 | 4.250 | 3,700,079 | -0.04(-0.93%) |
Sep 09, 2020 | 4.190 | 4.290 | 4.150 | 4.290 | 713,442 | +0.13(+3.12%) |
Sep 08, 2020 | 4.100 | 4.330 | 4.050 | 4.160 | 839,911 | +0.00(+0.00%) |
Sep 04, 2020 | 4.250 | 4.320 | 3.970 | 4.160 | 1,100,800 | -0.08(-1.89%) |
Sep 03, 2020 | 4.210 | 4.310 | 4.100 | 4.240 | 695,131 | -0.01(-0.24%) |
Sep 02, 2020 | 4.200 | 4.270 | 4.010 | 4.250 | 1,166,169 | +0.03(+0.71%) |
Sep 01, 2020 | 4.030 | 4.310 | 4.020 | 4.220 | 1,136,250 | +0.05(+1.20%) |
Aug 31, 2020 | 4.360 | 4.390 | 4.110 | 4.170 | 933,708 | -0.17(-3.92%) |
Aug 28, 2020 | 4.350 | 4.480 | 4.280 | 4.340 | 888,600 | +0.00(+0.00%) |
Aug 27, 2020 | 4.250 | 4.395 | 4.150 | 4.340 | 1,270,647 | -0.04(-0.91%) |
Aug 26, 2020 | 4.300 | 4.520 | 4.220 | 4.380 | 1,314,519 | +0.12(+2.82%) |
Aug 25, 2020 | 5.080 | 5.090 | 4.060 | 4.260 | 4,995,804 | -0.76(-15.14%) |
Aug 24, 2020 | 5.020 | 5.330 | 4.750 | 5.020 | 2,167,761 | +0.15(+3.08%) |
Aug 21, 2020 | 5.180 | 5.649 | 4.600 | 4.870 | 4,794,800 | -0.19(-3.75%) |
Aug 20, 2020 | 4.710 | 5.080 | 4.650 | 5.060 | 3,077,117 | +0.37(+7.89%) |
Aug 19, 2020 | 4.330 | 4.720 | 4.250 | 4.690 | 2,421,188 | +0.46(+10.74%) |
Aug 18, 2020 | 4.220 | 4.310 | 4.070 | 4.235 | 1,405,142 | +0.02(+0.36%) |
Aug 17, 2020 | 4.200 | 4.350 | 4.180 | 4.220 | 1,050,688 | +0.01(+0.24%) |
Aug 14, 2020 | 4.420 | 4.440 | 4.130 | 4.210 | 1,816,600 | -0.11(-2.55%) |
Aug 13, 2020 | 4.000 | 4.350 | 4.000 | 4.320 | 2,081,585 | +0.32(+8.00%) |
Aug 12, 2020 | 4.030 | 4.230 | 3.790 | 4.000 | 2,210,438 | -0.01(-0.25%) |
Aug 11, 2020 | 3.680 | 4.220 | 3.680 | 4.010 | 3,840,514 | +0.33(+8.97%) |
Aug 10, 2020 | 3.420 | 3.830 | 3.420 | 3.680 | 2,521,350 | +0.30(+8.88%) |
Aug 07, 2020 | 3.200 | 3.490 | 3.170 | 3.380 | 1,307,700 | +0.22(+6.96%) |
Aug 06, 2020 | 3.130 | 3.370 | 3.100 | 3.160 | 1,391,194 | -0.05(-1.56%) |
Aug 05, 2020 | 2.980 | 3.370 | 2.960 | 3.210 | 2,056,515 | +0.14(+4.56%) |
Aug 04, 2020 | 3.470 | 3.770 | 3.060 | 3.070 | 8,470,335 | +0.19(+6.60%) |