Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.797 | 4.904 | 4.661 | 4.797 | 1,468,989 | -0.04(-0.80%) |
Oct 29, 2020 | 4.603 | 4.856 | 4.545 | 4.836 | 1,331,122 | +0.19(+4.18%) |
Oct 28, 2020 | 4.797 | 4.807 | 4.555 | 4.642 | 2,447,240 | -0.17(-3.43%) |
Oct 27, 2020 | 5.021 | 5.021 | 4.807 | 4.807 | 1,439,223 | -0.08(-1.59%) |
Oct 26, 2020 | 5.050 | 5.089 | 4.788 | 4.885 | 1,191,708 | -0.27(-5.27%) |
Oct 23, 2020 | 5.147 | 5.264 | 5.084 | 5.157 | 924,682 | +0.05(+0.95%) |
Oct 22, 2020 | 4.895 | 5.137 | 4.895 | 5.108 | 1,439,038 | +0.23(+4.78%) |
Oct 21, 2020 | 4.817 | 4.890 | 4.691 | 4.875 | 1,253,853 | +0.06(+1.21%) |
Oct 20, 2020 | 4.700 | 4.846 | 4.661 | 4.817 | 921,553 | +0.18(+3.98%) |
Oct 19, 2020 | 4.749 | 4.788 | 4.613 | 4.632 | 2,684,261 | -0.15(-3.05%) |
Oct 16, 2020 | 4.895 | 4.895 | 4.725 | 4.778 | 2,701,454 | -0.12(-2.38%) |
Oct 15, 2020 | 4.739 | 4.933 | 4.632 | 4.895 | 1,286,307 | +0.08(+1.61%) |
Oct 14, 2020 | 4.895 | 4.933 | 4.783 | 4.817 | 1,575,317 | -0.09(-1.78%) |
Oct 13, 2020 | 5.108 | 5.108 | 4.817 | 4.904 | 2,278,843 | -0.27(-5.25%) |
Oct 12, 2020 | 5.215 | 5.215 | 5.084 | 5.176 | 1,309,323 | -0.05(-0.93%) |
Oct 09, 2020 | 5.419 | 5.419 | 5.196 | 5.225 | 1,005,927 | -0.13(-2.36%) |
Oct 08, 2020 | 5.215 | 5.361 | 5.157 | 5.351 | 1,152,878 | +0.18(+3.57%) |
Oct 07, 2020 | 5.215 | 5.225 | 5.094 | 5.166 | 1,524,401 | +0.02(+0.38%) |
Oct 06, 2020 | 5.196 | 5.341 | 5.113 | 5.147 | 2,054,851 | +0.04(+0.76%) |
Oct 05, 2020 | 5.186 | 5.264 | 5.001 | 5.108 | 1,455,747 | -0.02(-0.38%) |
Oct 02, 2020 | 4.943 | 5.142 | 4.895 | 5.128 | 2,143,452 | +0.02(+0.38%) |
Oct 01, 2020 | 4.914 | 5.137 | 4.914 | 5.108 | 2,504,186 | +0.18(+3.75%) |
Sep 30, 2020 | 4.943 | 5.166 | 4.856 | 4.924 | 2,219,697 | +0.02(+0.40%) |
Sep 29, 2020 | 5.108 | 5.108 | 4.817 | 4.904 | 1,639,093 | -0.18(-3.63%) |
Sep 28, 2020 | 4.924 | 5.157 | 4.924 | 5.089 | 1,810,768 | +0.27(+5.65%) |
Sep 25, 2020 | 4.535 | 4.836 | 4.526 | 4.817 | 1,534,376 | +0.26(+5.76%) |
Sep 24, 2020 | 4.477 | 4.603 | 4.390 | 4.555 | 2,569,070 | +0.09(+1.96%) |
Sep 23, 2020 | 4.661 | 4.914 | 4.458 | 4.467 | 2,244,172 | -0.17(-3.77%) |
Sep 22, 2020 | 4.729 | 4.827 | 4.584 | 4.642 | 3,591,621 | -0.08(-1.65%) |
Sep 21, 2020 | 4.992 | 4.992 | 4.661 | 4.720 | 4,648,773 | -0.46(-8.82%) |
Sep 18, 2020 | 5.477 | 5.477 | 5.166 | 5.176 | 5,912,925 | -0.28(-5.16%) |
Sep 17, 2020 | 5.545 | 5.633 | 5.438 | 5.458 | 1,718,202 | -0.20(-3.60%) |
Sep 16, 2020 | 5.671 | 5.759 | 5.463 | 5.662 | 1,712,718 | -0.01(-0.17%) |
Sep 15, 2020 | 5.633 | 5.895 | 5.584 | 5.671 | 1,949,461 | +0.08(+1.39%) |
Sep 14, 2020 | 5.234 | 5.710 | 5.215 | 5.594 | 2,219,721 | +0.45(+8.68%) |
Sep 11, 2020 | 5.147 | 5.213 | 5.031 | 5.147 | 2,370,504 | +0.01(+0.19%) |
Sep 10, 2020 | 5.244 | 5.380 | 5.128 | 5.137 | 1,079,404 | -0.11(-2.04%) |
Sep 09, 2020 | 5.400 | 5.429 | 5.215 | 5.244 | 1,255,642 | -0.11(-2.00%) |
Sep 08, 2020 | 5.526 | 5.584 | 5.312 | 5.351 | 2,286,801 | -0.27(-4.84%) |
Sep 04, 2020 | 5.400 | 5.701 | 5.351 | 5.623 | 2,877,432 | +0.33(+6.24%) |
Sep 03, 2020 | 5.264 | 5.468 | 5.210 | 5.293 | 1,932,507 | +0.07(+1.30%) |
Sep 02, 2020 | 5.108 | 5.254 | 5.060 | 5.225 | 1,588,328 | +0.10(+1.89%) |
Sep 01, 2020 | 5.147 | 5.254 | 4.992 | 5.128 | 1,049,020 | -0.02(-0.38%) |
Aug 31, 2020 | 5.409 | 5.429 | 5.147 | 5.147 | 1,889,078 | -0.32(-5.86%) |
Aug 28, 2020 | 5.380 | 5.468 | 5.254 | 5.468 | 969,887 | +0.16(+2.92%) |
Aug 27, 2020 | 5.176 | 5.366 | 5.152 | 5.312 | 2,142,750 | +0.16(+3.01%) |
Aug 26, 2020 | 5.196 | 5.370 | 5.108 | 5.157 | 5,343,571 | -0.06(-1.12%) |
Aug 25, 2020 | 5.128 | 5.264 | 5.069 | 5.215 | 1,243,671 | +0.11(+2.09%) |
Aug 24, 2020 | 4.836 | 5.132 | 4.710 | 5.108 | 1,829,155 | +0.29(+6.05%) |
Aug 21, 2020 | 4.992 | 5.067 | 4.768 | 4.817 | 2,031,728 | -0.21(-4.25%) |
Aug 20, 2020 | 4.943 | 5.050 | 4.856 | 5.031 | 1,490,522 | +0.05(+0.97%) |
Aug 19, 2020 | 4.933 | 5.060 | 4.846 | 4.982 | 1,952,736 | +0.06(+1.18%) |
Aug 18, 2020 | 5.108 | 5.128 | 4.885 | 4.924 | 1,738,651 | -0.20(-3.98%) |
Aug 17, 2020 | 5.264 | 5.288 | 5.055 | 5.128 | 1,773,063 | -0.17(-3.12%) |
Aug 14, 2020 | 5.176 | 5.370 | 5.137 | 5.293 | 1,325,447 | +0.07(+1.30%) |
Aug 13, 2020 | 5.458 | 5.526 | 5.186 | 5.225 | 1,781,884 | -0.30(-5.45%) |
Aug 12, 2020 | 5.584 | 5.667 | 5.409 | 5.526 | 2,812,276 | +0.03(+0.53%) |
Aug 11, 2020 | 5.555 | 5.681 | 5.448 | 5.497 | 3,205,601 | +0.10(+1.80%) |
Aug 10, 2020 | 5.205 | 5.604 | 5.205 | 5.400 | 5,976,767 | +0.21(+4.12%) |
Aug 07, 2020 | 4.632 | 5.200 | 4.603 | 5.186 | 2,624,740 | +0.46(+9.65%) |
Aug 06, 2020 | 4.700 | 4.802 | 4.584 | 4.729 | 2,144,068 | +0.06(+1.25%) |
Aug 05, 2020 | 4.729 | 4.807 | 4.560 | 4.671 | 1,869,030 | +0.00(+0.00%) |
Aug 04, 2020 | 4.370 | 4.739 | 4.370 | 4.671 | 2,364,717 | +0.27(+6.18%) |