Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.503 | 4.507 | 4.226 | 4.302 | 61,219 | -0.14(-3.22%) |
Oct 29, 2020 | 4.889 | 4.889 | 4.016 | 4.445 | 476,380 | -0.42(-8.63%) |
Oct 28, 2020 | 4.989 | 4.989 | 4.770 | 4.865 | 135,759 | -0.17(-3.41%) |
Oct 27, 2020 | 5.180 | 5.180 | 4.980 | 5.037 | 67,123 | -0.19(-3.65%) |
Oct 26, 2020 | 5.345 | 5.345 | 5.161 | 5.228 | 34,101 | +0.02(+0.37%) |
Oct 23, 2020 | 5.390 | 5.494 | 5.037 | 5.209 | 92,248 | -0.21(-3.87%) |
Oct 22, 2020 | 5.476 | 5.628 | 5.342 | 5.418 | 43,842 | -0.04(-0.70%) |
Oct 21, 2020 | 5.571 | 5.695 | 5.352 | 5.457 | 37,654 | -0.10(-1.72%) |
Oct 20, 2020 | 5.495 | 5.657 | 5.495 | 5.552 | 40,994 | +0.07(+1.22%) |
Oct 19, 2020 | 5.762 | 5.819 | 5.447 | 5.485 | 77,695 | -0.18(-3.20%) |
Oct 16, 2020 | 5.914 | 5.938 | 5.485 | 5.666 | 157,556 | -0.03(-0.50%) |
Oct 15, 2020 | 5.600 | 6.058 | 5.495 | 5.695 | 132,932 | +0.00(+0.00%) |
Oct 14, 2020 | 5.819 | 5.943 | 5.437 | 5.695 | 192,523 | -0.11(-1.97%) |
Oct 13, 2020 | 5.914 | 6.153 | 5.628 | 5.809 | 1,508,704 | -0.10(-1.77%) |
Oct 12, 2020 | 5.342 | 6.058 | 5.056 | 5.914 | 197,980 | +0.63(+11.91%) |
Oct 09, 2020 | 5.273 | 5.371 | 5.209 | 5.285 | 58,494 | +0.02(+0.36%) |
Oct 08, 2020 | 5.161 | 5.285 | 4.970 | 5.266 | 47,264 | +0.01(+0.18%) |
Oct 07, 2020 | 5.031 | 5.275 | 5.031 | 5.256 | 34,215 | +0.26(+5.15%) |
Oct 06, 2020 | 4.922 | 5.075 | 4.913 | 4.999 | 43,984 | +0.08(+1.55%) |
Oct 05, 2020 | 5.056 | 5.127 | 4.913 | 4.922 | 10,511 | -0.09(-1.71%) |
Oct 02, 2020 | 4.989 | 5.008 | 4.779 | 5.008 | 143,195 | +0.00(+0.00%) |
Oct 01, 2020 | 5.094 | 5.094 | 4.836 | 5.008 | 47,196 | -0.05(-0.94%) |
Sep 30, 2020 | 4.913 | 5.196 | 4.913 | 5.056 | 29,065 | +0.14(+2.91%) |
Sep 29, 2020 | 4.927 | 5.170 | 4.857 | 4.913 | 43,850 | -0.09(-1.76%) |
Sep 28, 2020 | 4.754 | 5.001 | 4.754 | 5.001 | 16,975 | +0.03(+0.57%) |
Sep 25, 2020 | 4.887 | 5.001 | 4.792 | 4.973 | 10,327 | -0.04(-0.76%) |
Sep 24, 2020 | 4.906 | 5.011 | 4.754 | 5.011 | 51,231 | +0.09(+1.93%) |
Sep 23, 2020 | 4.840 | 4.916 | 4.745 | 4.916 | 20,515 | +0.01(+0.19%) |
Sep 22, 2020 | 4.868 | 4.906 | 4.811 | 4.906 | 2,286 | -0.04(-0.77%) |
Sep 21, 2020 | 5.030 | 5.030 | 4.726 | 4.944 | 13,504 | -0.07(-1.33%) |
Sep 18, 2020 | 5.030 | 5.030 | 4.840 | 5.011 | 30,032 | -0.03(-0.56%) |
Sep 17, 2020 | 4.887 | 5.048 | 4.887 | 5.039 | 31,376 | +0.12(+2.51%) |
Sep 16, 2020 | 4.916 | 4.935 | 4.802 | 4.916 | 35,326 | +0.06(+1.17%) |
Sep 15, 2020 | 4.859 | 4.897 | 4.754 | 4.859 | 10,771 | +0.04(+0.79%) |
Sep 14, 2020 | 4.925 | 5.039 | 4.764 | 4.821 | 93,312 | -0.07(-1.36%) |
Sep 11, 2020 | 4.954 | 4.992 | 4.849 | 4.887 | 12,223 | -0.09(-1.72%) |
Sep 10, 2020 | 4.897 | 5.011 | 4.816 | 4.973 | 17,238 | +0.07(+1.35%) |
Sep 09, 2020 | 5.048 | 5.082 | 4.887 | 4.906 | 21,070 | -0.21(-4.08%) |
Sep 08, 2020 | 5.199 | 5.199 | 5.030 | 5.115 | 11,794 | +0.07(+1.32%) |
Sep 04, 2020 | 5.115 | 5.124 | 5.039 | 5.048 | 11,802 | -0.06(-1.12%) |
Sep 03, 2020 | 5.219 | 5.295 | 5.058 | 5.105 | 15,178 | -0.11(-2.18%) |
Sep 02, 2020 | 5.262 | 5.305 | 5.191 | 5.219 | 13,470 | -0.04(-0.72%) |
Sep 01, 2020 | 5.229 | 5.333 | 5.210 | 5.257 | 40,884 | +0.03(+0.54%) |
Aug 31, 2020 | 5.200 | 5.362 | 5.191 | 5.229 | 30,309 | -0.11(-2.13%) |
Aug 28, 2020 | 5.229 | 5.362 | 5.143 | 5.343 | 15,069 | +0.00(+0.00%) |
Aug 27, 2020 | 5.352 | 5.447 | 5.086 | 5.343 | 51,554 | -0.01(-0.18%) |
Aug 26, 2020 | 5.162 | 5.352 | 5.063 | 5.352 | 32,566 | +0.11(+2.17%) |
Aug 25, 2020 | 5.058 | 5.257 | 5.011 | 5.238 | 22,507 | +0.18(+3.56%) |
Aug 24, 2020 | 5.030 | 5.243 | 4.977 | 5.058 | 68,642 | +0.00(+0.00%) |
Aug 21, 2020 | 4.992 | 5.086 | 4.840 | 5.058 | 24,447 | +0.04(+0.76%) |
Aug 20, 2020 | 5.105 | 5.105 | 4.878 | 5.020 | 27,812 | -0.10(-2.04%) |
Aug 19, 2020 | 5.181 | 5.181 | 5.067 | 5.124 | 19,849 | -0.06(-1.10%) |
Aug 18, 2020 | 5.257 | 5.267 | 5.172 | 5.181 | 5,940 | -0.13(-2.50%) |
Aug 17, 2020 | 5.400 | 5.423 | 5.096 | 5.314 | 20,873 | -0.05(-0.88%) |
Aug 14, 2020 | 5.381 | 5.457 | 5.267 | 5.362 | 27,714 | +0.00(+0.00%) |
Aug 13, 2020 | 5.362 | 5.468 | 5.267 | 5.362 | 27,767 | +0.08(+1.44%) |
Aug 12, 2020 | 5.457 | 5.547 | 5.238 | 5.286 | 26,518 | -0.12(-2.28%) |
Aug 11, 2020 | 5.333 | 5.457 | 5.219 | 5.409 | 21,424 | +0.09(+1.79%) |
Aug 10, 2020 | 5.267 | 5.409 | 5.219 | 5.314 | 25,090 | +0.17(+3.32%) |
Aug 07, 2020 | 5.457 | 5.457 | 5.011 | 5.143 | 22,972 | -0.24(-4.41%) |
Aug 06, 2020 | 5.048 | 5.419 | 4.906 | 5.381 | 106,364 | +0.49(+10.10%) |
Aug 05, 2020 | 4.916 | 5.011 | 4.802 | 4.887 | 62,180 | +0.02(+0.39%) |
Aug 04, 2020 | 4.878 | 4.887 | 4.593 | 4.868 | 20,737 | +0.03(+0.59%) |