Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.680 | 4.805 | 4.680 | 4.723 | 52,027 | -0.25(-4.93%) |
Oct 29, 2020 | 4.675 | 4.969 | 4.608 | 4.969 | 165,403 | +0.38(+8.39%) |
Oct 28, 2020 | 4.459 | 4.584 | 4.459 | 4.584 | 94,587 | +0.04(+0.95%) |
Oct 27, 2020 | 4.502 | 4.570 | 4.426 | 4.541 | 74,436 | +0.12(+2.72%) |
Oct 26, 2020 | 4.368 | 4.440 | 4.349 | 4.421 | 35,503 | +0.05(+1.10%) |
Oct 23, 2020 | 4.430 | 4.469 | 4.363 | 4.373 | 22,267 | -0.04(-0.87%) |
Oct 22, 2020 | 4.512 | 4.512 | 4.411 | 4.411 | 15,970 | -0.02(-0.54%) |
Oct 21, 2020 | 4.498 | 4.538 | 4.435 | 4.435 | 11,941 | -0.02(-0.54%) |
Oct 20, 2020 | 4.596 | 4.596 | 4.435 | 4.459 | 10,996 | -0.06(-1.27%) |
Oct 19, 2020 | 4.584 | 4.656 | 4.430 | 4.517 | 25,231 | -0.09(-1.98%) |
Oct 16, 2020 | 4.637 | 4.637 | 4.541 | 4.608 | 22,683 | -0.03(-0.62%) |
Oct 15, 2020 | 4.887 | 4.887 | 4.474 | 4.637 | 57,533 | +0.23(+5.23%) |
Oct 14, 2020 | 4.411 | 4.440 | 4.397 | 4.406 | 13,951 | -0.02(-0.54%) |
Oct 13, 2020 | 4.445 | 4.445 | 4.378 | 4.430 | 21,422 | -0.02(-0.55%) |
Oct 12, 2020 | 4.493 | 4.493 | 4.454 | 4.455 | 17,046 | +0.01(+0.23%) |
Oct 09, 2020 | 4.378 | 4.483 | 4.353 | 4.445 | 96,978 | +0.07(+1.65%) |
Oct 08, 2020 | 4.272 | 4.373 | 4.272 | 4.373 | 21,314 | +0.07(+1.68%) |
Oct 07, 2020 | 4.281 | 4.380 | 4.281 | 4.301 | 20,910 | +0.06(+1.47%) |
Oct 06, 2020 | 4.181 | 4.397 | 4.181 | 4.238 | 61,379 | -0.02(-0.45%) |
Oct 05, 2020 | 4.041 | 4.334 | 4.041 | 4.257 | 76,989 | +0.22(+5.48%) |
Oct 02, 2020 | 4.152 | 4.152 | 3.806 | 4.036 | 252,228 | -0.23(-5.30%) |
Oct 01, 2020 | 4.349 | 4.349 | 4.142 | 4.262 | 89,181 | -0.10(-2.20%) |
Sep 30, 2020 | 4.353 | 4.397 | 4.310 | 4.358 | 38,583 | +0.03(+0.78%) |
Sep 29, 2020 | 4.397 | 4.397 | 4.325 | 4.325 | 34,897 | -0.02(-0.55%) |
Sep 28, 2020 | 4.301 | 4.406 | 4.301 | 4.349 | 42,117 | +0.05(+1.12%) |
Sep 25, 2020 | 4.397 | 4.469 | 4.272 | 4.301 | 73,254 | -0.12(-2.82%) |
Sep 24, 2020 | 4.378 | 4.431 | 4.378 | 4.426 | 23,114 | -0.02(-0.43%) |
Sep 23, 2020 | 4.541 | 4.541 | 4.416 | 4.445 | 11,822 | -0.07(-1.60%) |
Sep 22, 2020 | 4.531 | 4.565 | 4.517 | 4.517 | 18,994 | +0.05(+1.08%) |
Sep 21, 2020 | 4.378 | 4.493 | 4.378 | 4.469 | 45,646 | -0.03(-0.64%) |
Sep 18, 2020 | 4.483 | 4.570 | 4.483 | 4.498 | 44,535 | -0.07(-1.47%) |
Sep 17, 2020 | 4.709 | 4.709 | 4.373 | 4.565 | 147,378 | -0.06(-1.35%) |
Sep 16, 2020 | 4.762 | 4.762 | 4.618 | 4.627 | 84,246 | -0.13(-2.73%) |
Sep 15, 2020 | 4.916 | 4.978 | 4.757 | 4.757 | 84,575 | -0.24(-4.81%) |
Sep 14, 2020 | 5.190 | 5.190 | 4.772 | 4.997 | 108,468 | -0.09(-1.79%) |
Sep 11, 2020 | 5.176 | 5.176 | 4.786 | 5.089 | 260,465 | -0.02(-0.45%) |
Sep 10, 2020 | 4.974 | 5.139 | 4.947 | 5.112 | 151,275 | +0.15(+2.95%) |
Sep 09, 2020 | 4.974 | 4.988 | 4.883 | 4.965 | 63,509 | +0.08(+1.59%) |
Sep 08, 2020 | 4.828 | 4.899 | 4.791 | 4.887 | 109,596 | +0.15(+3.09%) |
Sep 04, 2020 | 4.786 | 4.896 | 4.626 | 4.741 | 82,746 | -0.01(-0.19%) |
Sep 03, 2020 | 5.015 | 5.015 | 4.741 | 4.750 | 101,542 | -0.24(-4.77%) |
Sep 02, 2020 | 4.970 | 5.015 | 4.951 | 4.988 | 48,202 | +0.01(+0.28%) |
Sep 01, 2020 | 4.983 | 4.988 | 4.750 | 4.974 | 83,909 | +0.02(+0.46%) |
Aug 31, 2020 | 4.905 | 4.974 | 4.878 | 4.951 | 75,844 | +0.05(+1.03%) |
Aug 28, 2020 | 4.883 | 4.924 | 4.883 | 4.901 | 27,072 | +0.04(+0.75%) |
Aug 27, 2020 | 4.855 | 4.873 | 4.828 | 4.864 | 51,453 | +0.08(+1.63%) |
Aug 26, 2020 | 4.736 | 4.832 | 4.736 | 4.786 | 30,661 | +0.02(+0.48%) |
Aug 25, 2020 | 4.800 | 4.832 | 4.672 | 4.763 | 38,390 | +0.05(+1.17%) |
Aug 24, 2020 | 4.974 | 5.002 | 4.548 | 4.709 | 166,435 | -0.29(-5.86%) |
Aug 21, 2020 | 5.038 | 5.130 | 4.947 | 5.002 | 71,829 | -0.01(-0.27%) |
Aug 20, 2020 | 4.915 | 5.015 | 4.899 | 5.015 | 63,505 | +0.10(+1.96%) |
Aug 19, 2020 | 4.919 | 5.038 | 4.818 | 4.919 | 43,401 | +0.08(+1.70%) |
Aug 18, 2020 | 4.741 | 5.116 | 4.736 | 4.837 | 257,797 | +0.12(+2.52%) |
Aug 17, 2020 | 4.567 | 4.718 | 4.512 | 4.718 | 51,411 | +0.16(+3.41%) |
Aug 14, 2020 | 4.475 | 4.576 | 4.443 | 4.562 | 33,185 | +0.09(+1.94%) |
Aug 13, 2020 | 4.512 | 4.658 | 4.466 | 4.475 | 75,248 | -0.04(-0.81%) |
Aug 12, 2020 | 4.562 | 4.631 | 4.512 | 4.512 | 58,372 | -0.05(-1.10%) |
Aug 11, 2020 | 4.557 | 4.580 | 4.534 | 4.562 | 101,332 | +0.05(+1.01%) |
Aug 10, 2020 | 4.443 | 4.557 | 4.443 | 4.516 | 58,577 | +0.08(+1.75%) |
Aug 07, 2020 | 4.544 | 4.544 | 4.381 | 4.438 | 115,932 | +0.09(+2.18%) |
Aug 06, 2020 | 4.168 | 4.425 | 4.168 | 4.343 | 129,806 | +0.20(+4.78%) |
Aug 05, 2020 | 4.076 | 4.250 | 4.040 | 4.145 | 126,058 | +0.06(+1.46%) |
Aug 04, 2020 | 3.948 | 4.108 | 3.944 | 4.086 | 62,439 | +0.15(+3.72%) |