Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.160 | 4.170 | 4.020 | 4.120 | 2,206,700 | -0.07(-1.67%) |
Oct 29, 2020 | 4.030 | 4.220 | 3.960 | 4.190 | 3,950,718 | +0.02(+0.48%) |
Oct 28, 2020 | 4.260 | 4.350 | 4.170 | 4.170 | 3,555,549 | -0.34(-7.54%) |
Oct 27, 2020 | 4.740 | 4.805 | 4.500 | 4.510 | 1,999,699 | -0.34(-7.01%) |
Oct 26, 2020 | 4.940 | 4.960 | 4.820 | 4.850 | 1,417,704 | -0.14(-2.81%) |
Oct 23, 2020 | 4.950 | 5.060 | 4.835 | 4.990 | 1,577,900 | +0.15(+3.10%) |
Oct 22, 2020 | 4.870 | 4.920 | 4.750 | 4.840 | 2,528,716 | +0.05(+1.04%) |
Oct 21, 2020 | 4.660 | 4.870 | 4.620 | 4.790 | 1,906,844 | +0.14(+3.01%) |
Oct 20, 2020 | 4.620 | 4.690 | 4.550 | 4.650 | 2,278,794 | +0.13(+2.88%) |
Oct 19, 2020 | 4.610 | 4.725 | 4.520 | 4.520 | 1,264,269 | +0.01(+0.22%) |
Oct 16, 2020 | 4.640 | 4.690 | 4.510 | 4.510 | 1,423,300 | -0.13(-2.80%) |
Oct 15, 2020 | 4.580 | 4.680 | 4.523 | 4.640 | 960,449 | -0.02(-0.43%) |
Oct 14, 2020 | 4.650 | 4.730 | 4.610 | 4.660 | 1,265,027 | +0.05(+1.08%) |
Oct 13, 2020 | 4.710 | 4.715 | 4.560 | 4.610 | 1,464,940 | -0.17(-3.56%) |
Oct 12, 2020 | 4.840 | 4.840 | 4.670 | 4.780 | 1,428,748 | -0.02(-0.42%) |
Oct 09, 2020 | 4.770 | 4.890 | 4.670 | 4.800 | 1,808,900 | +0.06(+1.27%) |
Oct 08, 2020 | 4.480 | 4.750 | 4.470 | 4.740 | 1,888,875 | +0.27(+6.04%) |
Oct 07, 2020 | 4.640 | 4.730 | 4.470 | 4.470 | 2,592,179 | -0.23(-4.89%) |
Oct 06, 2020 | 4.820 | 4.970 | 4.640 | 4.700 | 3,388,128 | +0.14(+3.07%) |
Oct 05, 2020 | 4.600 | 4.680 | 4.510 | 4.560 | 1,274,488 | +0.00(+0.00%) |
Oct 02, 2020 | 4.450 | 4.600 | 4.421 | 4.560 | 2,113,100 | +0.04(+0.88%) |
Oct 01, 2020 | 4.380 | 4.530 | 4.360 | 4.520 | 1,777,237 | +0.11(+2.49%) |
Sep 30, 2020 | 4.300 | 4.460 | 4.300 | 4.410 | 1,739,477 | +0.12(+2.80%) |
Sep 29, 2020 | 4.480 | 4.500 | 4.290 | 4.290 | 1,910,053 | -0.15(-3.38%) |
Sep 28, 2020 | 4.460 | 4.680 | 4.430 | 4.440 | 2,969,646 | +0.08(+1.83%) |
Sep 25, 2020 | 4.350 | 4.380 | 4.310 | 4.360 | 3,045,600 | -0.04(-0.91%) |
Sep 24, 2020 | 4.290 | 4.510 | 4.210 | 4.400 | 4,622,415 | +0.12(+2.80%) |
Sep 23, 2020 | 4.450 | 4.570 | 4.260 | 4.280 | 2,493,896 | -0.17(-3.82%) |
Sep 22, 2020 | 4.660 | 4.685 | 4.430 | 4.450 | 3,053,127 | -0.22(-4.71%) |
Sep 21, 2020 | 4.780 | 4.780 | 4.600 | 4.670 | 3,088,233 | -0.25(-5.08%) |
Sep 18, 2020 | 5.180 | 5.180 | 4.890 | 4.920 | 2,881,400 | -0.33(-6.29%) |
Sep 17, 2020 | 5.110 | 5.300 | 5.065 | 5.250 | 1,259,003 | +0.02(+0.38%) |
Sep 16, 2020 | 5.140 | 5.310 | 5.090 | 5.230 | 1,395,708 | +0.11(+2.15%) |
Sep 15, 2020 | 5.180 | 5.230 | 5.080 | 5.120 | 945,440 | -0.06(-1.16%) |
Sep 14, 2020 | 5.150 | 5.190 | 5.020 | 5.180 | 1,376,993 | +0.11(+2.17%) |
Sep 11, 2020 | 5.170 | 5.230 | 5.040 | 5.070 | 2,304,700 | -0.13(-2.50%) |
Sep 10, 2020 | 5.370 | 5.470 | 5.200 | 5.200 | 2,024,149 | -0.17(-3.17%) |
Sep 09, 2020 | 5.660 | 5.660 | 5.350 | 5.370 | 2,247,673 | -0.04(-0.74%) |
Sep 08, 2020 | 5.410 | 5.490 | 5.310 | 5.410 | 1,379,645 | -0.12(-2.17%) |
Sep 04, 2020 | 5.530 | 5.590 | 5.355 | 5.530 | 3,019,400 | -0.01(-0.18%) |
Sep 03, 2020 | 5.770 | 5.940 | 5.510 | 5.540 | 3,276,447 | -0.03(-0.54%) |
Sep 02, 2020 | 5.670 | 5.690 | 5.520 | 5.570 | 2,139,223 | -0.03(-0.54%) |
Sep 01, 2020 | 5.420 | 5.770 | 5.380 | 5.600 | 3,394,061 | +0.30(+5.66%) |
Aug 31, 2020 | 5.470 | 5.500 | 5.260 | 5.300 | 1,600,227 | -0.24(-4.33%) |
Aug 28, 2020 | 5.300 | 5.575 | 5.265 | 5.540 | 2,124,400 | +0.30(+5.73%) |
Aug 27, 2020 | 5.250 | 5.340 | 5.145 | 5.240 | 2,687,440 | +0.08(+1.55%) |
Aug 26, 2020 | 5.520 | 5.540 | 5.150 | 5.160 | 2,267,571 | -0.35(-6.35%) |
Aug 25, 2020 | 5.460 | 5.510 | 5.300 | 5.510 | 1,620,233 | +0.12(+2.23%) |
Aug 24, 2020 | 5.200 | 5.470 | 5.160 | 5.390 | 2,077,550 | +0.27(+5.27%) |
Aug 21, 2020 | 5.100 | 5.185 | 5.045 | 5.120 | 1,665,000 | +0.00(+0.00%) |
Aug 20, 2020 | 4.980 | 5.170 | 4.900 | 5.120 | 2,461,594 | -0.02(-0.39%) |
Aug 19, 2020 | 5.330 | 5.400 | 5.140 | 5.140 | 1,779,093 | -0.22(-4.10%) |
Aug 18, 2020 | 5.390 | 5.470 | 5.300 | 5.360 | 1,274,340 | +0.02(+0.37%) |
Aug 17, 2020 | 5.630 | 5.630 | 5.320 | 5.340 | 2,798,200 | -0.33(-5.82%) |
Aug 14, 2020 | 5.580 | 5.720 | 5.530 | 5.670 | 1,961,900 | +0.07(+1.25%) |
Aug 13, 2020 | 5.720 | 5.870 | 5.600 | 5.600 | 1,872,113 | -0.11(-1.93%) |
Aug 12, 2020 | 5.930 | 5.941 | 5.580 | 5.710 | 2,327,013 | -0.15(-2.56%) |
Aug 11, 2020 | 5.870 | 6.140 | 5.850 | 5.860 | 4,316,102 | +0.06(+1.03%) |
Aug 10, 2020 | 5.550 | 5.810 | 5.550 | 5.800 | 2,627,500 | +0.29(+5.26%) |
Aug 07, 2020 | 5.500 | 5.600 | 5.445 | 5.510 | 1,817,500 | -0.15(-2.65%) |
Aug 06, 2020 | 5.580 | 5.700 | 5.490 | 5.660 | 1,907,159 | -0.09(-1.57%) |
Aug 05, 2020 | 5.540 | 5.790 | 5.540 | 5.750 | 3,444,172 | +0.13(+2.31%) |
Aug 04, 2020 | 5.630 | 5.780 | 5.590 | 5.620 | 2,770,581 | -0.09(-1.58%) |