Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.850 | 4.870 | 4.510 | 4.560 | 203,900 | -0.33(-6.75%) |
Oct 29, 2020 | 4.890 | 5.000 | 4.750 | 4.890 | 244,674 | +0.01(+0.20%) |
Oct 28, 2020 | 5.380 | 5.385 | 4.860 | 4.880 | 333,955 | -0.64(-11.59%) |
Oct 27, 2020 | 5.450 | 5.680 | 5.420 | 5.520 | 168,190 | +0.05(+0.91%) |
Oct 26, 2020 | 5.500 | 5.540 | 5.220 | 5.470 | 375,632 | -0.10(-1.80%) |
Oct 23, 2020 | 5.460 | 5.665 | 5.400 | 5.570 | 1,149,300 | +0.11(+2.01%) |
Oct 22, 2020 | 5.500 | 5.660 | 5.430 | 5.460 | 238,491 | -0.03(-0.55%) |
Oct 21, 2020 | 5.670 | 5.810 | 5.490 | 5.490 | 321,174 | -0.19(-3.35%) |
Oct 20, 2020 | 6.040 | 6.160 | 5.620 | 5.680 | 477,225 | -0.32(-5.33%) |
Oct 19, 2020 | 5.970 | 6.135 | 5.910 | 6.000 | 301,349 | +0.04(+0.67%) |
Oct 16, 2020 | 6.100 | 6.160 | 5.760 | 5.960 | 266,100 | +0.13(+2.23%) |
Oct 15, 2020 | 5.860 | 6.190 | 5.670 | 5.830 | 375,645 | -0.12(-2.02%) |
Oct 14, 2020 | 5.930 | 6.070 | 5.810 | 5.950 | 386,414 | +0.02(+0.34%) |
Oct 13, 2020 | 6.090 | 6.190 | 5.840 | 5.930 | 475,010 | -0.16(-2.63%) |
Oct 12, 2020 | 5.480 | 6.220 | 5.410 | 6.090 | 667,850 | +0.71(+13.20%) |
Oct 09, 2020 | 5.650 | 6.100 | 5.300 | 5.380 | 1,028,300 | +0.26(+5.08%) |
Oct 08, 2020 | 5.510 | 5.550 | 5.000 | 5.120 | 421,026 | -0.34(-6.23%) |
Oct 07, 2020 | 5.050 | 5.810 | 5.050 | 5.460 | 563,740 | +0.44(+8.76%) |
Oct 06, 2020 | 4.910 | 5.155 | 4.775 | 5.020 | 1,011,505 | +0.16(+3.29%) |
Oct 05, 2020 | 4.890 | 5.050 | 4.810 | 4.860 | 402,242 | +0.00(+0.00%) |
Oct 02, 2020 | 4.750 | 4.980 | 4.650 | 4.860 | 409,900 | -0.06(-1.22%) |
Oct 01, 2020 | 4.760 | 5.020 | 4.700 | 4.920 | 283,330 | +0.22(+4.68%) |
Sep 30, 2020 | 4.570 | 4.880 | 4.570 | 4.700 | 328,178 | +0.12(+2.62%) |
Sep 29, 2020 | 4.570 | 4.779 | 4.510 | 4.580 | 207,141 | +0.02(+0.44%) |
Sep 28, 2020 | 4.520 | 4.810 | 4.520 | 4.560 | 451,141 | +0.07(+1.56%) |
Sep 25, 2020 | 4.180 | 4.620 | 4.180 | 4.490 | 348,200 | +0.29(+6.90%) |
Sep 24, 2020 | 4.060 | 4.245 | 3.885 | 4.200 | 348,402 | +0.12(+2.94%) |
Sep 23, 2020 | 3.880 | 4.120 | 3.770 | 4.080 | 483,471 | +0.43(+11.78%) |
Sep 22, 2020 | 4.190 | 4.380 | 3.760 | 3.650 | 594,234 | -0.18(-4.70%) |
Sep 21, 2020 | 3.970 | 3.980 | 3.630 | 3.830 | 596,127 | -0.20(-4.96%) |
Sep 18, 2020 | 3.970 | 4.070 | 3.860 | 4.030 | 259,300 | +0.06(+1.51%) |
Sep 17, 2020 | 3.950 | 4.040 | 3.810 | 3.970 | 186,891 | -0.02(-0.63%) |
Sep 16, 2020 | 4.210 | 4.275 | 3.990 | 3.995 | 271,034 | -0.21(-4.88%) |
Sep 15, 2020 | 4.210 | 4.270 | 4.110 | 4.200 | 194,763 | +0.05(+1.20%) |
Sep 14, 2020 | 3.850 | 4.250 | 3.840 | 4.150 | 286,678 | +0.34(+8.92%) |
Sep 11, 2020 | 3.920 | 4.160 | 3.723 | 3.810 | 215,900 | -0.11(-2.81%) |
Sep 10, 2020 | 3.820 | 4.050 | 3.820 | 3.920 | 157,833 | +0.04(+1.03%) |
Sep 09, 2020 | 4.030 | 4.100 | 3.790 | 3.880 | 311,387 | -0.11(-2.76%) |
Sep 08, 2020 | 4.000 | 4.100 | 3.910 | 3.990 | 120,433 | -0.07(-1.72%) |
Sep 04, 2020 | 4.110 | 4.160 | 3.810 | 4.060 | 293,200 | -0.09(-2.17%) |
Sep 03, 2020 | 4.270 | 4.270 | 3.950 | 4.150 | 379,339 | -0.08(-1.89%) |
Sep 02, 2020 | 4.260 | 4.290 | 4.160 | 4.230 | 118,053 | -0.04(-0.94%) |
Sep 01, 2020 | 4.260 | 4.400 | 4.210 | 4.270 | 237,782 | +0.00(+0.00%) |
Aug 31, 2020 | 4.300 | 4.380 | 4.210 | 4.270 | 289,377 | -0.07(-1.61%) |
Aug 28, 2020 | 4.250 | 4.440 | 4.180 | 4.340 | 105,400 | +0.13(+3.09%) |
Aug 27, 2020 | 4.410 | 4.690 | 4.190 | 4.210 | 108,992 | -0.18(-4.10%) |
Aug 26, 2020 | 4.650 | 4.650 | 4.300 | 4.390 | 176,536 | -0.21(-4.57%) |
Aug 25, 2020 | 4.410 | 4.660 | 4.270 | 4.600 | 160,885 | +0.26(+5.99%) |
Aug 24, 2020 | 4.570 | 4.580 | 4.310 | 4.340 | 154,149 | -0.22(-4.82%) |
Aug 21, 2020 | 4.690 | 4.690 | 4.410 | 4.560 | 264,300 | -0.13(-2.77%) |
Aug 20, 2020 | 4.720 | 4.760 | 4.560 | 4.690 | 122,117 | -0.09(-1.88%) |
Aug 19, 2020 | 4.650 | 4.850 | 4.550 | 4.780 | 139,974 | +0.17(+3.69%) |
Aug 18, 2020 | 4.910 | 4.930 | 4.590 | 4.610 | 197,807 | -0.27(-5.53%) |
Aug 17, 2020 | 5.050 | 5.180 | 4.850 | 4.880 | 209,657 | -0.16(-3.17%) |
Aug 14, 2020 | 4.830 | 5.080 | 4.640 | 5.040 | 340,300 | +0.28(+5.88%) |
Aug 13, 2020 | 4.800 | 4.940 | 4.610 | 4.760 | 313,384 | -0.03(-0.63%) |
Aug 12, 2020 | 4.780 | 4.920 | 4.630 | 4.790 | 222,894 | +0.03(+0.63%) |
Aug 11, 2020 | 5.180 | 5.180 | 4.675 | 4.760 | 343,335 | -0.41(-7.93%) |
Aug 10, 2020 | 5.560 | 5.660 | 5.080 | 5.170 | 374,381 | -0.45(-8.01%) |
Aug 07, 2020 | 5.980 | 5.990 | 5.270 | 5.620 | 376,800 | -0.50(-8.17%) |
Aug 06, 2020 | 5.990 | 6.150 | 5.900 | 6.120 | 280,413 | +0.11(+1.83%) |
Aug 05, 2020 | 6.180 | 6.190 | 5.880 | 6.010 | 202,924 | -0.06(-0.99%) |
Aug 04, 2020 | 6.110 | 6.370 | 5.910 | 6.070 | 292,387 | +0.00(+0.00%) |