Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.639 | 4.715 | 4.549 | 4.668 | 4,340,660 | +0.03(+0.61%) |
Oct 29, 2020 | 4.525 | 4.715 | 4.487 | 4.639 | 4,260,592 | +0.07(+1.46%) |
Oct 28, 2020 | 4.658 | 4.696 | 4.544 | 4.573 | 6,234,136 | -0.44(-8.73%) |
Oct 27, 2020 | 4.886 | 5.010 | 4.839 | 5.010 | 3,368,716 | +0.13(+2.73%) |
Oct 26, 2020 | 4.905 | 5.010 | 4.848 | 4.877 | 4,453,644 | -0.16(-3.21%) |
Oct 23, 2020 | 5.124 | 5.143 | 4.953 | 5.039 | 5,517,208 | -0.22(-4.16%) |
Oct 22, 2020 | 5.314 | 5.352 | 5.105 | 5.257 | 5,861,267 | -0.24(-4.33%) |
Oct 21, 2020 | 5.390 | 5.628 | 5.390 | 5.495 | 4,618,081 | +0.18(+3.40%) |
Oct 20, 2020 | 5.248 | 5.314 | 5.181 | 5.314 | 3,858,023 | +0.10(+1.82%) |
Oct 19, 2020 | 5.476 | 5.476 | 5.219 | 5.219 | 3,291,049 | -0.16(-3.00%) |
Oct 16, 2020 | 5.495 | 5.514 | 5.343 | 5.381 | 3,430,978 | -0.10(-1.74%) |
Oct 15, 2020 | 5.466 | 5.542 | 5.419 | 5.476 | 3,754,762 | -0.16(-2.87%) |
Oct 14, 2020 | 5.618 | 5.723 | 5.561 | 5.637 | 5,783,646 | +0.15(+2.77%) |
Oct 13, 2020 | 5.476 | 5.523 | 5.357 | 5.485 | 4,534,771 | -0.08(-1.37%) |
Oct 12, 2020 | 5.580 | 5.599 | 5.457 | 5.561 | 5,223,033 | -0.10(-1.85%) |
Oct 09, 2020 | 5.390 | 5.666 | 5.367 | 5.666 | 8,574,342 | +0.49(+9.56%) |
Oct 08, 2020 | 5.067 | 5.181 | 5.048 | 5.172 | 3,643,100 | +0.20(+4.02%) |
Oct 07, 2020 | 4.934 | 5.034 | 4.834 | 4.972 | 4,953,111 | +0.08(+1.55%) |
Oct 06, 2020 | 5.229 | 5.295 | 4.886 | 4.896 | 8,261,347 | -0.25(-4.81%) |
Oct 05, 2020 | 5.124 | 5.295 | 5.048 | 5.143 | 6,514,683 | +0.14(+2.85%) |
Oct 02, 2020 | 5.039 | 5.134 | 4.965 | 5.000 | 3,703,525 | -0.03(-0.57%) |
Oct 01, 2020 | 5.077 | 5.138 | 4.996 | 5.029 | 4,559,459 | +0.02(+0.38%) |
Sep 30, 2020 | 5.096 | 5.115 | 4.962 | 5.010 | 7,170,389 | -0.14(-2.77%) |
Sep 29, 2020 | 5.067 | 5.191 | 5.019 | 5.153 | 5,167,901 | +0.23(+4.63%) |
Sep 28, 2020 | 5.019 | 5.029 | 4.829 | 4.924 | 6,298,988 | +0.06(+1.17%) |
Sep 25, 2020 | 4.839 | 4.929 | 4.782 | 4.867 | 4,239,151 | -0.02(-0.39%) |
Sep 24, 2020 | 4.649 | 4.972 | 4.620 | 4.886 | 8,636,431 | +0.14(+3.01%) |
Sep 23, 2020 | 4.896 | 4.934 | 4.706 | 4.744 | 9,511,991 | -0.28(-5.49%) |
Sep 22, 2020 | 5.000 | 5.077 | 4.924 | 5.019 | 6,032,816 | -0.01(-0.19%) |
Sep 21, 2020 | 5.048 | 5.162 | 4.924 | 5.029 | 10,042,433 | -0.23(-4.34%) |
Sep 18, 2020 | 5.514 | 5.514 | 5.229 | 5.257 | 14,208,416 | -0.23(-4.16%) |
Sep 17, 2020 | 5.504 | 5.552 | 5.400 | 5.485 | 9,771,665 | -0.32(-5.56%) |
Sep 16, 2020 | 6.056 | 6.084 | 5.790 | 5.809 | 6,813,546 | -0.24(-3.93%) |
Sep 15, 2020 | 6.208 | 6.293 | 5.989 | 6.046 | 7,841,045 | +0.16(+2.75%) |
Sep 14, 2020 | 5.742 | 5.894 | 5.742 | 5.885 | 6,143,472 | +0.18(+3.17%) |
Sep 11, 2020 | 5.989 | 6.094 | 5.618 | 5.704 | 7,376,334 | -0.23(-3.85%) |
Sep 10, 2020 | 5.970 | 6.056 | 5.866 | 5.932 | 8,948,925 | -0.01(-0.16%) |
Sep 09, 2020 | 5.618 | 5.961 | 5.618 | 5.942 | 7,626,789 | +0.47(+8.51%) |
Sep 08, 2020 | 5.381 | 5.609 | 5.271 | 5.476 | 8,494,389 | -0.18(-3.19%) |
Sep 04, 2020 | 5.675 | 5.742 | 5.390 | 5.656 | 9,886,165 | -0.08(-1.33%) |
Sep 03, 2020 | 5.580 | 5.790 | 5.485 | 5.732 | 8,142,744 | +0.00(+0.00%) |
Sep 02, 2020 | 5.747 | 5.747 | 5.538 | 5.732 | 8,047,522 | -0.19(-3.21%) |
Sep 01, 2020 | 6.274 | 6.274 | 5.809 | 5.923 | 9,225,687 | -0.24(-3.86%) |
Aug 31, 2020 | 6.274 | 6.379 | 6.132 | 6.160 | 10,539,038 | +0.00(+0.00%) |
Aug 28, 2020 | 5.847 | 6.208 | 5.828 | 6.160 | 10,983,716 | +0.69(+12.70%) |
Aug 27, 2020 | 5.856 | 5.856 | 5.390 | 5.466 | 8,221,262 | -0.20(-3.52%) |
Aug 26, 2020 | 5.371 | 5.694 | 5.371 | 5.666 | 7,345,116 | +0.16(+2.94%) |
Aug 25, 2020 | 5.609 | 5.609 | 5.333 | 5.504 | 6,268,620 | -0.12(-2.20%) |
Aug 24, 2020 | 5.837 | 5.866 | 5.599 | 5.628 | 9,655,669 | +0.15(+2.78%) |
Aug 21, 2020 | 5.495 | 5.571 | 5.390 | 5.476 | 5,456,409 | -0.17(-3.03%) |
Aug 20, 2020 | 5.533 | 5.694 | 5.440 | 5.647 | 6,390,851 | +0.04(+0.68%) |
Aug 19, 2020 | 5.809 | 5.875 | 5.552 | 5.609 | 8,506,943 | -0.27(-4.53%) |
Aug 18, 2020 | 6.160 | 6.246 | 5.799 | 5.875 | 8,595,904 | -0.07(-1.12%) |
Aug 17, 2020 | 5.866 | 5.989 | 5.818 | 5.942 | 8,092,950 | +0.29(+5.04%) |
Aug 14, 2020 | 5.647 | 5.694 | 5.476 | 5.656 | 5,676,781 | +0.02(+0.34%) |
Aug 13, 2020 | 5.514 | 5.732 | 5.485 | 5.637 | 7,518,024 | +0.20(+3.67%) |
Aug 12, 2020 | 5.618 | 5.704 | 5.428 | 5.438 | 9,895,989 | -0.02(-0.35%) |
Aug 11, 2020 | 5.609 | 5.704 | 5.409 | 5.457 | 10,661,123 | -0.47(-7.87%) |
Aug 10, 2020 | 6.094 | 6.246 | 5.913 | 5.923 | 5,291,892 | -0.15(-2.50%) |
Aug 07, 2020 | 6.198 | 6.293 | 5.942 | 6.075 | 7,653,194 | -0.29(-4.48%) |
Aug 06, 2020 | 6.674 | 6.683 | 6.236 | 6.360 | 7,345,346 | -0.24(-3.60%) |
Aug 05, 2020 | 6.712 | 6.854 | 6.398 | 6.598 | 10,826,058 | +0.07(+1.02%) |
Aug 04, 2020 | 6.018 | 6.531 | 5.961 | 6.531 | 9,817,576 | +0.49(+8.19%) |