Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.028 | 4.099 | 3.939 | 3.939 | 507,879 | -0.13(-3.26%) |
Oct 29, 2020 | 3.931 | 4.143 | 3.851 | 4.072 | 540,055 | +0.10(+2.45%) |
Oct 28, 2020 | 4.099 | 4.152 | 3.939 | 3.975 | 976,056 | -0.23(-5.47%) |
Oct 27, 2020 | 4.338 | 4.373 | 4.187 | 4.205 | 659,829 | -0.13(-3.06%) |
Oct 26, 2020 | 4.488 | 4.506 | 4.249 | 4.338 | 492,682 | -0.22(-4.85%) |
Oct 23, 2020 | 4.515 | 4.559 | 4.400 | 4.559 | 811,635 | +0.10(+2.18%) |
Oct 22, 2020 | 4.143 | 4.510 | 4.134 | 4.462 | 920,194 | +0.31(+7.46%) |
Oct 21, 2020 | 4.214 | 4.285 | 4.108 | 4.152 | 452,047 | -0.04(-0.85%) |
Oct 20, 2020 | 4.037 | 4.302 | 4.037 | 4.187 | 2,260,683 | +0.16(+3.96%) |
Oct 19, 2020 | 4.037 | 4.187 | 3.939 | 4.028 | 561,097 | -0.06(-1.52%) |
Oct 16, 2020 | 4.231 | 4.275 | 4.072 | 4.090 | 380,118 | -0.14(-3.35%) |
Oct 15, 2020 | 4.285 | 4.311 | 4.143 | 4.231 | 330,383 | -0.06(-1.44%) |
Oct 14, 2020 | 4.240 | 4.426 | 4.240 | 4.293 | 589,711 | +0.04(+0.83%) |
Oct 13, 2020 | 4.240 | 4.302 | 4.178 | 4.258 | 948,487 | +0.01(+0.21%) |
Oct 12, 2020 | 4.187 | 4.276 | 4.090 | 4.249 | 434,604 | +0.05(+1.27%) |
Oct 09, 2020 | 4.267 | 4.271 | 4.037 | 4.196 | 802,259 | +0.02(+0.42%) |
Oct 08, 2020 | 3.948 | 4.205 | 3.895 | 4.178 | 788,899 | +0.26(+6.55%) |
Oct 07, 2020 | 3.904 | 3.957 | 3.820 | 3.922 | 485,976 | +0.04(+1.14%) |
Oct 06, 2020 | 3.948 | 4.090 | 3.860 | 3.877 | 681,886 | -0.06(-1.57%) |
Oct 05, 2020 | 3.975 | 4.108 | 3.904 | 3.939 | 723,777 | +0.00(+0.00%) |
Oct 02, 2020 | 3.877 | 4.037 | 3.815 | 3.939 | 1,071,675 | -0.01(-0.22%) |
Oct 01, 2020 | 3.700 | 3.975 | 3.647 | 3.948 | 1,425,220 | +0.28(+7.73%) |
Sep 30, 2020 | 3.709 | 3.798 | 3.630 | 3.665 | 1,764,535 | +0.03(+0.73%) |
Sep 29, 2020 | 3.559 | 3.722 | 3.532 | 3.638 | 767,012 | +0.12(+3.27%) |
Sep 28, 2020 | 3.559 | 3.665 | 3.488 | 3.523 | 927,484 | -0.01(-0.25%) |
Sep 25, 2020 | 3.576 | 3.674 | 3.523 | 3.532 | 1,254,787 | -0.14(-3.86%) |
Sep 24, 2020 | 3.594 | 3.700 | 3.514 | 3.674 | 1,582,534 | +0.06(+1.72%) |
Sep 23, 2020 | 3.780 | 3.886 | 3.612 | 3.612 | 924,149 | -0.16(-4.23%) |
Sep 22, 2020 | 3.780 | 3.939 | 3.718 | 3.771 | 805,663 | -0.02(-0.47%) |
Sep 21, 2020 | 3.842 | 3.922 | 3.731 | 3.789 | 795,589 | -0.12(-2.95%) |
Sep 18, 2020 | 3.939 | 4.019 | 3.824 | 3.904 | 3,284,498 | -0.02(-0.45%) |
Sep 17, 2020 | 4.001 | 4.059 | 3.838 | 3.922 | 1,622,355 | -0.13(-3.28%) |
Sep 16, 2020 | 4.001 | 4.161 | 3.948 | 4.054 | 1,879,308 | +0.07(+1.78%) |
Sep 15, 2020 | 4.205 | 4.205 | 3.984 | 3.984 | 1,510,913 | -0.20(-4.86%) |
Sep 14, 2020 | 4.116 | 4.214 | 3.966 | 4.187 | 1,006,062 | +0.05(+1.28%) |
Sep 11, 2020 | 4.170 | 4.276 | 4.099 | 4.134 | 773,567 | -0.02(-0.43%) |
Sep 10, 2020 | 4.178 | 4.240 | 4.134 | 4.152 | 862,578 | -0.03(-0.64%) |
Sep 09, 2020 | 4.196 | 4.258 | 4.099 | 4.178 | 855,626 | +0.02(+0.43%) |
Sep 08, 2020 | 4.240 | 4.373 | 4.108 | 4.161 | 879,796 | -0.22(-5.05%) |
Sep 04, 2020 | 4.444 | 4.586 | 4.262 | 4.382 | 1,302,344 | -0.06(-1.39%) |
Sep 03, 2020 | 4.559 | 4.683 | 4.373 | 4.444 | 1,090,961 | -0.14(-3.09%) |
Sep 02, 2020 | 4.736 | 4.807 | 4.541 | 4.586 | 1,117,573 | -0.15(-3.18%) |
Sep 01, 2020 | 4.993 | 5.011 | 4.718 | 4.736 | 881,463 | -0.24(-4.80%) |
Aug 31, 2020 | 5.223 | 5.241 | 4.931 | 4.975 | 4,992,614 | -0.27(-5.07%) |
Aug 28, 2020 | 5.188 | 5.365 | 5.179 | 5.241 | 2,931,716 | +0.11(+2.07%) |
Aug 27, 2020 | 4.860 | 5.152 | 4.860 | 5.134 | 2,077,589 | +0.26(+5.26%) |
Aug 26, 2020 | 5.028 | 5.179 | 4.763 | 4.878 | 1,335,563 | -0.11(-2.13%) |
Aug 25, 2020 | 5.117 | 5.267 | 4.913 | 4.984 | 1,182,480 | -0.04(-0.88%) |
Aug 24, 2020 | 4.780 | 5.090 | 4.727 | 5.028 | 2,216,839 | +0.28(+5.97%) |
Aug 21, 2020 | 4.736 | 4.860 | 4.692 | 4.745 | 909,687 | -0.04(-0.92%) |
Aug 20, 2020 | 4.966 | 4.975 | 4.710 | 4.789 | 1,285,906 | -0.24(-4.75%) |
Aug 19, 2020 | 4.771 | 5.124 | 4.771 | 5.028 | 1,532,106 | +0.19(+4.03%) |
Aug 18, 2020 | 5.028 | 5.028 | 4.674 | 4.833 | 903,485 | -0.19(-3.87%) |
Aug 17, 2020 | 5.055 | 5.081 | 4.940 | 5.028 | 811,807 | -0.00(-0.08%) |
Aug 14, 2020 | 5.093 | 5.093 | 4.946 | 5.032 | 1,991,297 | -0.08(-1.52%) |
Aug 13, 2020 | 5.127 | 5.127 | 4.929 | 5.110 | 919,003 | -0.02(-0.34%) |
Aug 12, 2020 | 5.050 | 5.204 | 5.007 | 5.127 | 737,906 | +0.15(+2.94%) |
Aug 11, 2020 | 5.136 | 5.204 | 4.972 | 4.981 | 1,185,345 | -0.06(-1.19%) |
Aug 10, 2020 | 5.075 | 5.222 | 4.998 | 5.041 | 1,256,621 | -0.03(-0.51%) |
Aug 07, 2020 | 5.161 | 5.230 | 4.688 | 5.067 | 3,081,106 | -0.11(-2.16%) |
Aug 06, 2020 | 4.645 | 5.196 | 4.559 | 5.179 | 2,718,583 | +0.66(+14.67%) |
Aug 05, 2020 | 4.336 | 4.774 | 4.284 | 4.516 | 1,791,247 | +0.28(+6.49%) |
Aug 04, 2020 | 4.043 | 4.353 | 3.992 | 4.241 | 870,655 | +0.20(+4.89%) |