Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.746 | 4.873 | 4.746 | 4.790 | 51,303 | -0.25(-4.93%) |
Oct 29, 2020 | 4.741 | 5.039 | 4.673 | 5.039 | 163,102 | +0.39(+8.39%) |
Oct 28, 2020 | 4.522 | 4.649 | 4.522 | 4.649 | 93,272 | +0.04(+0.95%) |
Oct 27, 2020 | 4.566 | 4.634 | 4.488 | 4.605 | 73,401 | +0.12(+2.72%) |
Oct 26, 2020 | 4.430 | 4.503 | 4.410 | 4.483 | 35,009 | +0.05(+1.10%) |
Oct 23, 2020 | 4.493 | 4.532 | 4.425 | 4.434 | 21,957 | -0.04(-0.87%) |
Oct 22, 2020 | 4.576 | 4.576 | 4.473 | 4.473 | 15,748 | -0.02(-0.54%) |
Oct 21, 2020 | 4.561 | 4.603 | 4.498 | 4.498 | 11,775 | -0.02(-0.54%) |
Oct 20, 2020 | 4.661 | 4.661 | 4.498 | 4.522 | 10,843 | -0.06(-1.27%) |
Oct 19, 2020 | 4.649 | 4.722 | 4.493 | 4.581 | 24,880 | -0.09(-1.98%) |
Oct 16, 2020 | 4.702 | 4.702 | 4.606 | 4.673 | 22,368 | -0.03(-0.62%) |
Oct 15, 2020 | 4.956 | 4.956 | 4.537 | 4.702 | 56,733 | +0.23(+5.23%) |
Oct 14, 2020 | 4.473 | 4.503 | 4.459 | 4.468 | 13,757 | -0.02(-0.54%) |
Oct 13, 2020 | 4.507 | 4.507 | 4.440 | 4.493 | 21,124 | -0.02(-0.55%) |
Oct 12, 2020 | 4.556 | 4.556 | 4.517 | 4.518 | 16,809 | +0.01(+0.23%) |
Oct 09, 2020 | 4.439 | 4.546 | 4.415 | 4.507 | 95,630 | +0.07(+1.65%) |
Oct 08, 2020 | 4.332 | 4.434 | 4.332 | 4.434 | 21,018 | +0.07(+1.68%) |
Oct 07, 2020 | 4.342 | 4.442 | 4.342 | 4.361 | 20,619 | +0.06(+1.47%) |
Oct 06, 2020 | 4.239 | 4.459 | 4.239 | 4.298 | 60,526 | -0.02(-0.45%) |
Oct 05, 2020 | 4.098 | 4.395 | 4.098 | 4.317 | 75,919 | +0.22(+5.48%) |
Oct 02, 2020 | 4.210 | 4.210 | 3.859 | 4.093 | 248,720 | -0.23(-5.30%) |
Oct 01, 2020 | 4.410 | 4.410 | 4.200 | 4.322 | 87,940 | -0.10(-2.21%) |
Sep 30, 2020 | 4.415 | 4.459 | 4.371 | 4.420 | 38,046 | +0.03(+0.78%) |
Sep 29, 2020 | 4.459 | 4.459 | 4.386 | 4.386 | 34,412 | -0.02(-0.55%) |
Sep 28, 2020 | 4.361 | 4.468 | 4.361 | 4.410 | 41,531 | +0.05(+1.12%) |
Sep 25, 2020 | 4.459 | 4.532 | 4.332 | 4.361 | 72,235 | -0.13(-2.82%) |
Sep 24, 2020 | 4.439 | 4.493 | 4.439 | 4.488 | 22,793 | -0.02(-0.43%) |
Sep 23, 2020 | 4.605 | 4.605 | 4.478 | 4.507 | 11,658 | -0.07(-1.60%) |
Sep 22, 2020 | 4.595 | 4.629 | 4.581 | 4.581 | 18,729 | +0.05(+1.08%) |
Sep 21, 2020 | 4.439 | 4.556 | 4.439 | 4.532 | 45,011 | -0.03(-0.64%) |
Sep 18, 2020 | 4.546 | 4.634 | 4.546 | 4.561 | 43,915 | -0.07(-1.47%) |
Sep 17, 2020 | 4.775 | 4.775 | 4.434 | 4.629 | 145,328 | -0.06(-1.35%) |
Sep 16, 2020 | 4.829 | 4.829 | 4.683 | 4.693 | 83,075 | -0.13(-2.73%) |
Sep 15, 2020 | 4.985 | 5.048 | 4.824 | 4.824 | 83,399 | -0.24(-4.81%) |
Sep 14, 2020 | 5.263 | 5.263 | 4.839 | 5.068 | 106,959 | -0.09(-1.79%) |
Sep 11, 2020 | 5.249 | 5.249 | 4.854 | 5.160 | 256,842 | -0.02(-0.45%) |
Sep 10, 2020 | 5.044 | 5.212 | 5.016 | 5.184 | 149,171 | +0.15(+2.95%) |
Sep 09, 2020 | 5.044 | 5.058 | 4.951 | 5.035 | 62,626 | +0.08(+1.59%) |
Sep 08, 2020 | 4.896 | 4.968 | 4.859 | 4.956 | 108,071 | +0.15(+3.09%) |
Sep 04, 2020 | 4.854 | 4.965 | 4.691 | 4.807 | 81,595 | -0.01(-0.19%) |
Sep 03, 2020 | 5.086 | 5.086 | 4.807 | 4.817 | 100,129 | -0.24(-4.77%) |
Sep 02, 2020 | 5.040 | 5.086 | 5.021 | 5.058 | 47,532 | +0.01(+0.28%) |
Sep 01, 2020 | 5.054 | 5.058 | 4.817 | 5.044 | 82,742 | +0.02(+0.46%) |
Aug 31, 2020 | 4.975 | 5.044 | 4.947 | 5.021 | 74,790 | +0.05(+1.03%) |
Aug 28, 2020 | 4.951 | 4.993 | 4.951 | 4.970 | 26,696 | +0.04(+0.75%) |
Aug 27, 2020 | 4.924 | 4.942 | 4.896 | 4.933 | 50,737 | +0.08(+1.63%) |
Aug 26, 2020 | 4.803 | 4.900 | 4.803 | 4.854 | 30,235 | +0.02(+0.48%) |
Aug 25, 2020 | 4.868 | 4.900 | 4.738 | 4.831 | 37,856 | +0.06(+1.17%) |
Aug 24, 2020 | 5.044 | 5.072 | 4.612 | 4.775 | 164,120 | -0.30(-5.86%) |
Aug 21, 2020 | 5.109 | 5.202 | 5.016 | 5.072 | 70,830 | -0.01(-0.27%) |
Aug 20, 2020 | 4.984 | 5.086 | 4.968 | 5.086 | 62,621 | +0.10(+1.96%) |
Aug 19, 2020 | 4.989 | 5.109 | 4.886 | 4.989 | 42,797 | +0.08(+1.70%) |
Aug 18, 2020 | 4.807 | 5.188 | 4.803 | 4.905 | 254,211 | +0.12(+2.52%) |
Aug 17, 2020 | 4.631 | 4.784 | 4.575 | 4.784 | 50,696 | +0.16(+3.41%) |
Aug 14, 2020 | 4.538 | 4.640 | 4.506 | 4.626 | 32,724 | +0.09(+1.94%) |
Aug 13, 2020 | 4.575 | 4.724 | 4.529 | 4.538 | 74,202 | -0.04(-0.81%) |
Aug 12, 2020 | 4.626 | 4.696 | 4.575 | 4.575 | 57,560 | -0.05(-1.10%) |
Aug 11, 2020 | 4.622 | 4.645 | 4.598 | 4.626 | 99,923 | +0.05(+1.01%) |
Aug 10, 2020 | 4.506 | 4.622 | 4.506 | 4.580 | 57,762 | +0.08(+1.75%) |
Aug 07, 2020 | 4.608 | 4.608 | 4.443 | 4.501 | 114,319 | +0.10(+2.18%) |
Aug 06, 2020 | 4.227 | 4.487 | 4.227 | 4.405 | 128,001 | +0.20(+4.78%) |
Aug 05, 2020 | 4.134 | 4.310 | 4.097 | 4.204 | 124,304 | +0.06(+1.46%) |
Aug 04, 2020 | 4.004 | 4.166 | 3.999 | 4.143 | 61,571 | +0.15(+3.72%) |