Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.380 | 4.410 | 4.320 | 4.340 | 95,700 | -0.11(-2.47%) |
Oct 29, 2020 | 4.550 | 4.563 | 4.360 | 4.450 | 118,055 | -0.16(-3.47%) |
Oct 28, 2020 | 4.400 | 4.650 | 4.300 | 4.610 | 144,441 | +0.20(+4.54%) |
Oct 27, 2020 | 4.480 | 4.540 | 4.410 | 4.410 | 81,119 | -0.14(-3.08%) |
Oct 26, 2020 | 4.580 | 4.580 | 4.400 | 4.550 | 215,708 | -0.03(-0.66%) |
Oct 23, 2020 | 4.600 | 4.600 | 4.500 | 4.580 | 58,700 | +0.03(+0.66%) |
Oct 22, 2020 | 4.540 | 4.650 | 4.500 | 4.550 | 63,844 | +0.03(+0.66%) |
Oct 21, 2020 | 4.500 | 4.740 | 4.478 | 4.520 | 205,152 | +0.03(+0.67%) |
Oct 20, 2020 | 4.470 | 4.730 | 4.460 | 4.490 | 198,562 | -0.07(-1.54%) |
Oct 19, 2020 | 4.460 | 4.950 | 4.438 | 4.560 | 546,646 | +0.07(+1.56%) |
Oct 16, 2020 | 4.480 | 4.540 | 4.410 | 4.490 | 132,000 | -0.04(-0.88%) |
Oct 15, 2020 | 4.400 | 4.530 | 4.400 | 4.530 | 59,511 | +0.00(+0.00%) |
Oct 14, 2020 | 4.520 | 4.582 | 4.458 | 4.530 | 77,510 | -0.03(-0.66%) |
Oct 13, 2020 | 4.540 | 4.594 | 4.520 | 4.560 | 55,937 | -0.04(-0.87%) |
Oct 12, 2020 | 4.610 | 4.700 | 4.540 | 4.600 | 50,137 | -0.05(-1.08%) |
Oct 09, 2020 | 4.750 | 4.820 | 4.635 | 4.650 | 46,000 | -0.08(-1.69%) |
Oct 08, 2020 | 4.640 | 4.780 | 4.640 | 4.730 | 113,507 | +0.09(+1.94%) |
Oct 07, 2020 | 4.520 | 4.800 | 4.480 | 4.640 | 177,164 | +0.16(+3.57%) |
Oct 06, 2020 | 4.500 | 4.649 | 4.350 | 4.480 | 168,805 | -0.03(-0.67%) |
Oct 05, 2020 | 4.500 | 4.615 | 4.450 | 4.510 | 161,820 | +0.04(+0.78%) |
Oct 02, 2020 | 4.410 | 4.564 | 4.400 | 4.475 | 94,200 | -0.07(-1.43%) |
Oct 01, 2020 | 4.420 | 4.600 | 4.383 | 4.540 | 67,823 | +0.06(+1.34%) |
Sep 30, 2020 | 4.450 | 4.580 | 4.410 | 4.480 | 149,171 | -0.03(-0.67%) |
Sep 29, 2020 | 4.530 | 4.680 | 4.450 | 4.510 | 130,715 | -0.01(-0.22%) |
Sep 28, 2020 | 4.560 | 4.650 | 4.460 | 4.520 | 116,278 | -0.08(-1.74%) |
Sep 25, 2020 | 4.380 | 4.675 | 4.324 | 4.600 | 188,900 | +0.14(+3.14%) |
Sep 24, 2020 | 4.220 | 4.500 | 4.120 | 4.460 | 363,862 | +0.16(+3.72%) |
Sep 23, 2020 | 4.550 | 4.730 | 4.250 | 4.300 | 352,207 | -0.21(-4.66%) |
Sep 22, 2020 | 4.400 | 4.520 | 4.310 | 4.510 | 287,771 | +0.09(+2.04%) |
Sep 21, 2020 | 4.830 | 4.880 | 4.320 | 4.420 | 647,509 | -0.57(-11.42%) |
Sep 18, 2020 | 5.270 | 5.270 | 4.930 | 4.990 | 918,600 | -0.36(-6.73%) |
Sep 17, 2020 | 4.800 | 5.400 | 4.540 | 5.350 | 2,459,857 | +0.36(+7.21%) |
Sep 16, 2020 | 5.110 | 5.670 | 4.810 | 4.990 | 45,893,768 | +1.17(+30.63%) |
Sep 15, 2020 | 3.750 | 3.950 | 3.700 | 3.820 | 4,735,127 | +0.07(+1.87%) |
Sep 14, 2020 | 3.680 | 3.770 | 3.680 | 3.750 | 52,667 | +0.07(+1.90%) |
Sep 11, 2020 | 3.720 | 3.770 | 3.680 | 3.680 | 71,900 | -0.05(-1.34%) |
Sep 10, 2020 | 3.700 | 3.770 | 3.680 | 3.730 | 83,016 | +0.03(+0.76%) |
Sep 09, 2020 | 3.620 | 3.728 | 3.620 | 3.702 | 74,831 | +0.06(+1.70%) |
Sep 08, 2020 | 3.520 | 3.640 | 3.469 | 3.640 | 69,833 | +0.08(+2.25%) |
Sep 04, 2020 | 3.680 | 3.790 | 3.460 | 3.560 | 238,900 | -0.13(-3.52%) |
Sep 03, 2020 | 3.740 | 3.789 | 3.620 | 3.690 | 147,201 | -0.10(-2.64%) |
Sep 02, 2020 | 3.690 | 3.830 | 3.620 | 3.790 | 78,700 | +0.06(+1.61%) |
Sep 01, 2020 | 3.820 | 3.820 | 3.610 | 3.730 | 118,626 | -0.06(-1.58%) |
Aug 31, 2020 | 3.780 | 3.840 | 3.740 | 3.790 | 38,390 | -0.04(-1.04%) |
Aug 28, 2020 | 3.820 | 3.890 | 3.760 | 3.830 | 178,500 | +0.01(+0.26%) |
Aug 27, 2020 | 3.780 | 3.820 | 3.680 | 3.820 | 84,223 | -0.01(-0.26%) |
Aug 26, 2020 | 3.680 | 3.900 | 3.570 | 3.830 | 311,479 | +0.19(+5.22%) |
Aug 25, 2020 | 3.600 | 3.740 | 3.560 | 3.640 | 169,012 | +0.05(+1.39%) |
Aug 24, 2020 | 3.760 | 3.761 | 3.560 | 3.590 | 216,207 | -0.09(-2.45%) |
Aug 21, 2020 | 3.800 | 3.850 | 3.650 | 3.680 | 319,200 | -0.17(-4.42%) |
Aug 20, 2020 | 4.050 | 4.200 | 3.730 | 3.850 | 1,430,350 | +0.00(+0.00%) |
Aug 19, 2020 | 3.880 | 3.910 | 3.810 | 3.850 | 76,120 | -0.07(-1.79%) |
Aug 18, 2020 | 4.000 | 4.000 | 3.900 | 3.920 | 56,890 | -0.10(-2.49%) |
Aug 17, 2020 | 3.950 | 4.020 | 3.900 | 4.020 | 156,704 | +0.07(+1.77%) |
Aug 14, 2020 | 3.900 | 4.080 | 3.851 | 3.950 | 264,300 | +0.03(+0.77%) |
Aug 13, 2020 | 3.860 | 3.933 | 3.830 | 3.920 | 113,176 | +0.09(+2.35%) |
Aug 12, 2020 | 3.930 | 3.930 | 3.730 | 3.830 | 63,623 | -0.02(-0.52%) |
Aug 11, 2020 | 4.090 | 4.300 | 3.830 | 3.850 | 546,054 | -0.03(-0.77%) |
Aug 10, 2020 | 3.900 | 4.010 | 3.800 | 3.880 | 263,000 | -0.04(-1.02%) |
Aug 07, 2020 | 3.890 | 3.934 | 3.820 | 3.920 | 112,100 | +0.02(+0.51%) |
Aug 06, 2020 | 4.000 | 4.080 | 3.860 | 3.900 | 136,890 | -0.10(-2.50%) |
Aug 05, 2020 | 3.860 | 4.090 | 3.833 | 4.000 | 124,133 | +0.15(+3.90%) |
Aug 04, 2020 | 3.750 | 3.890 | 3.750 | 3.850 | 55,702 | +0.07(+1.85%) |