Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.440 | 5.478 | 5.020 | 5.080 | 30,500 | -0.32(-5.93%) |
Oct 29, 2020 | 5.170 | 5.400 | 5.110 | 5.400 | 31,627 | +0.18(+3.45%) |
Oct 28, 2020 | 5.040 | 5.310 | 4.920 | 5.220 | 40,098 | +0.10(+2.05%) |
Oct 27, 2020 | 5.100 | 5.130 | 4.950 | 5.115 | 24,863 | +0.03(+0.49%) |
Oct 26, 2020 | 5.060 | 5.090 | 4.900 | 5.090 | 90,638 | +0.03(+0.59%) |
Oct 23, 2020 | 5.030 | 5.240 | 4.830 | 5.060 | 45,400 | +0.03(+0.60%) |
Oct 22, 2020 | 5.270 | 5.379 | 5.005 | 5.030 | 44,728 | -0.30(-5.63%) |
Oct 21, 2020 | 5.710 | 5.710 | 5.190 | 5.330 | 63,401 | -0.30(-5.33%) |
Oct 20, 2020 | 5.620 | 5.770 | 5.600 | 5.630 | 13,418 | +0.04(+0.72%) |
Oct 19, 2020 | 5.680 | 5.920 | 5.580 | 5.590 | 29,599 | -0.09(-1.58%) |
Oct 16, 2020 | 5.440 | 5.720 | 5.440 | 5.680 | 48,700 | +0.22(+4.03%) |
Oct 15, 2020 | 5.490 | 5.560 | 5.440 | 5.460 | 10,093 | -0.09(-1.62%) |
Oct 14, 2020 | 5.600 | 5.700 | 5.390 | 5.550 | 67,384 | -0.04(-0.72%) |
Oct 13, 2020 | 5.700 | 5.750 | 5.490 | 5.590 | 29,007 | -0.13(-2.27%) |
Oct 12, 2020 | 5.720 | 5.770 | 5.540 | 5.720 | 55,045 | +0.03(+0.53%) |
Oct 09, 2020 | 5.670 | 5.780 | 5.560 | 5.690 | 38,800 | +0.01(+0.18%) |
Oct 08, 2020 | 5.620 | 5.710 | 5.560 | 5.680 | 26,988 | +0.07(+1.25%) |
Oct 07, 2020 | 5.640 | 5.750 | 5.540 | 5.610 | 58,883 | +0.03(+0.54%) |
Oct 06, 2020 | 5.580 | 5.690 | 5.500 | 5.580 | 99,525 | +0.01(+0.18%) |
Oct 05, 2020 | 5.500 | 5.700 | 5.470 | 5.570 | 236,237 | +0.09(+1.64%) |
Oct 02, 2020 | 5.300 | 5.570 | 5.300 | 5.480 | 55,900 | +0.02(+0.37%) |
Oct 01, 2020 | 5.520 | 5.570 | 5.170 | 5.460 | 81,497 | +0.02(+0.37%) |
Sep 30, 2020 | 5.100 | 5.500 | 5.010 | 5.440 | 128,760 | +0.33(+6.46%) |
Sep 29, 2020 | 5.150 | 5.180 | 4.840 | 5.110 | 95,736 | -0.01(-0.20%) |
Sep 28, 2020 | 4.760 | 5.170 | 4.640 | 5.120 | 154,892 | +0.40(+8.47%) |
Sep 25, 2020 | 4.630 | 4.850 | 4.520 | 4.720 | 85,800 | +0.09(+1.94%) |
Sep 24, 2020 | 4.530 | 4.740 | 4.450 | 4.630 | 60,579 | +0.02(+0.43%) |
Sep 23, 2020 | 4.670 | 4.810 | 4.410 | 4.610 | 158,671 | +0.08(+1.77%) |
Sep 22, 2020 | 4.470 | 4.700 | 4.320 | 4.530 | 225,376 | +0.06(+1.34%) |
Sep 21, 2020 | 4.080 | 4.490 | 3.820 | 4.470 | 77,567 | +0.58(+14.91%) |
Sep 18, 2020 | 4.100 | 4.100 | 3.810 | 3.890 | 25,200 | -0.10(-2.51%) |
Sep 17, 2020 | 4.200 | 4.380 | 3.940 | 3.990 | 27,501 | -0.21(-5.00%) |
Sep 16, 2020 | 4.000 | 4.240 | 4.000 | 4.200 | 41,784 | +0.14(+3.45%) |
Sep 15, 2020 | 3.920 | 4.125 | 3.870 | 4.060 | 41,035 | +0.21(+5.45%) |
Sep 14, 2020 | 3.980 | 4.030 | 3.850 | 3.850 | 21,032 | -0.13(-3.27%) |
Sep 11, 2020 | 3.900 | 4.010 | 3.850 | 3.980 | 13,600 | +0.10(+2.58%) |
Sep 10, 2020 | 4.000 | 4.100 | 3.880 | 3.880 | 23,239 | -0.08(-2.02%) |
Sep 09, 2020 | 3.970 | 4.010 | 3.860 | 3.960 | 15,862 | +0.04(+1.02%) |
Sep 08, 2020 | 3.890 | 4.110 | 3.860 | 3.920 | 15,298 | -0.06(-1.51%) |
Sep 04, 2020 | 3.880 | 4.010 | 3.695 | 3.980 | 27,200 | +0.10(+2.58%) |
Sep 03, 2020 | 4.040 | 4.250 | 3.790 | 3.880 | 76,146 | -0.28(-6.73%) |
Sep 02, 2020 | 4.280 | 4.340 | 4.120 | 4.160 | 58,717 | -0.13(-3.03%) |
Sep 01, 2020 | 4.330 | 4.490 | 4.230 | 4.290 | 35,037 | -0.04(-0.92%) |
Aug 31, 2020 | 4.430 | 4.510 | 4.290 | 4.330 | 60,054 | -0.13(-2.91%) |
Aug 28, 2020 | 4.520 | 4.550 | 4.447 | 4.460 | 19,700 | +0.05(+1.13%) |
Aug 27, 2020 | 4.460 | 4.510 | 4.200 | 4.410 | 45,893 | -0.05(-1.12%) |
Aug 26, 2020 | 4.500 | 4.670 | 4.390 | 4.460 | 48,105 | +0.00(+0.00%) |
Aug 25, 2020 | 4.510 | 4.510 | 4.300 | 4.460 | 41,032 | -0.05(-1.11%) |
Aug 24, 2020 | 4.600 | 4.670 | 4.405 | 4.510 | 79,019 | -0.01(-0.22%) |
Aug 21, 2020 | 4.410 | 4.580 | 4.402 | 4.520 | 86,500 | +0.09(+2.03%) |
Aug 20, 2020 | 4.350 | 4.510 | 4.280 | 4.430 | 56,016 | +0.06(+1.37%) |
Aug 19, 2020 | 4.340 | 4.490 | 4.300 | 4.370 | 59,131 | +0.06(+1.39%) |
Aug 18, 2020 | 4.060 | 4.330 | 4.060 | 4.310 | 87,926 | +0.28(+6.95%) |
Aug 17, 2020 | 3.890 | 4.240 | 3.660 | 4.030 | 131,780 | +0.01(+0.25%) |
Aug 14, 2020 | 3.890 | 4.700 | 3.780 | 4.020 | 672,600 | +0.14(+3.61%) |
Aug 13, 2020 | 3.830 | 3.950 | 3.800 | 3.880 | 14,094 | +0.03(+0.78%) |
Aug 12, 2020 | 3.870 | 3.924 | 3.750 | 3.850 | 22,792 | -0.08(-2.04%) |
Aug 11, 2020 | 3.770 | 4.070 | 3.730 | 3.930 | 33,024 | +0.21(+5.65%) |
Aug 10, 2020 | 3.750 | 3.970 | 3.680 | 3.720 | 72,300 | -0.06(-1.59%) |
Aug 07, 2020 | 3.930 | 3.930 | 3.750 | 3.780 | 19,600 | -0.07(-1.82%) |
Aug 06, 2020 | 3.890 | 3.980 | 3.830 | 3.850 | 26,451 | -0.09(-2.28%) |
Aug 05, 2020 | 3.940 | 3.990 | 3.740 | 3.940 | 69,549 | +0.07(+1.81%) |
Aug 04, 2020 | 4.110 | 4.110 | 3.810 | 3.870 | 32,228 | -0.12(-3.01%) |