Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.732 | 3.896 | 3.636 | 3.675 | 19,277 | -0.09(-2.31%) |
Oct 29, 2020 | 3.805 | 3.914 | 3.587 | 3.762 | 14,835 | -0.05(-1.22%) |
Oct 28, 2020 | 4.003 | 4.071 | 3.738 | 3.809 | 35,506 | -0.21(-5.13%) |
Oct 27, 2020 | 4.241 | 4.241 | 4.009 | 4.015 | 25,621 | -0.17(-4.05%) |
Oct 26, 2020 | 4.297 | 4.354 | 4.128 | 4.184 | 10,230 | -0.11(-2.50%) |
Oct 23, 2020 | 4.184 | 4.382 | 4.184 | 4.292 | 12,450 | +0.06(+1.38%) |
Oct 22, 2020 | 4.241 | 4.302 | 4.184 | 4.233 | 14,197 | +0.02(+0.38%) |
Oct 21, 2020 | 4.241 | 4.309 | 4.184 | 4.218 | 26,125 | -0.09(-2.16%) |
Oct 20, 2020 | 4.354 | 4.441 | 4.244 | 4.311 | 35,438 | -0.15(-3.46%) |
Oct 19, 2020 | 4.522 | 4.522 | 4.286 | 4.465 | 17,584 | +0.05(+1.24%) |
Oct 16, 2020 | 4.241 | 4.491 | 4.241 | 4.410 | 19,949 | +0.09(+2.00%) |
Oct 15, 2020 | 4.410 | 4.410 | 4.241 | 4.324 | 17,306 | -0.09(-1.96%) |
Oct 14, 2020 | 4.297 | 4.476 | 4.297 | 4.410 | 20,725 | -0.10(-2.26%) |
Oct 13, 2020 | 4.393 | 4.523 | 4.307 | 4.512 | 28,361 | +0.12(+2.64%) |
Oct 12, 2020 | 4.467 | 4.608 | 4.354 | 4.396 | 38,760 | -0.20(-4.44%) |
Oct 09, 2020 | 4.523 | 4.685 | 4.510 | 4.600 | 15,987 | -0.01(-0.18%) |
Oct 08, 2020 | 4.467 | 4.637 | 4.410 | 4.609 | 24,716 | +0.09(+1.89%) |
Oct 07, 2020 | 4.523 | 4.538 | 4.446 | 4.523 | 16,426 | -0.03(-0.68%) |
Oct 06, 2020 | 4.467 | 4.637 | 4.410 | 4.555 | 20,116 | +0.03(+0.69%) |
Oct 05, 2020 | 4.806 | 4.806 | 4.462 | 4.523 | 14,076 | -0.11(-2.44%) |
Oct 02, 2020 | 4.750 | 4.750 | 4.523 | 4.637 | 6,985 | +0.05(+1.16%) |
Oct 01, 2020 | 4.863 | 4.863 | 4.492 | 4.583 | 22,342 | -0.32(-6.60%) |
Sep 30, 2020 | 4.467 | 4.907 | 4.467 | 4.907 | 42,250 | +0.33(+7.24%) |
Sep 29, 2020 | 4.523 | 4.693 | 4.467 | 4.576 | 14,822 | -0.07(-1.57%) |
Sep 28, 2020 | 4.354 | 4.693 | 4.354 | 4.649 | 24,167 | +0.18(+4.08%) |
Sep 25, 2020 | 4.306 | 4.521 | 4.306 | 4.467 | 26,245 | +0.05(+1.13%) |
Sep 24, 2020 | 4.580 | 4.580 | 4.298 | 4.417 | 30,284 | -0.20(-4.25%) |
Sep 23, 2020 | 4.591 | 4.752 | 4.523 | 4.613 | 25,359 | -0.12(-2.44%) |
Sep 22, 2020 | 4.857 | 4.857 | 4.637 | 4.729 | 9,581 | -0.05(-1.03%) |
Sep 21, 2020 | 4.834 | 4.835 | 4.637 | 4.778 | 19,798 | -0.06(-1.17%) |
Sep 18, 2020 | 4.863 | 4.863 | 4.750 | 4.834 | 5,411 | -0.03(-0.58%) |
Sep 17, 2020 | 4.806 | 4.877 | 4.693 | 4.863 | 9,152 | +0.12(+2.63%) |
Sep 16, 2020 | 4.809 | 4.862 | 4.714 | 4.738 | 6,896 | -0.07(-1.41%) |
Sep 15, 2020 | 4.806 | 4.860 | 4.637 | 4.806 | 8,471 | +0.00(+0.00%) |
Sep 14, 2020 | 4.863 | 4.877 | 4.733 | 4.806 | 3,417 | +0.06(+1.20%) |
Sep 11, 2020 | 4.802 | 4.806 | 4.693 | 4.749 | 16,995 | -0.20(-4.06%) |
Sep 10, 2020 | 4.863 | 5.038 | 4.835 | 4.950 | 18,874 | -0.05(-1.07%) |
Sep 09, 2020 | 5.089 | 5.089 | 4.809 | 5.004 | 9,734 | -0.03(-0.56%) |
Sep 08, 2020 | 4.840 | 5.087 | 4.750 | 5.032 | 20,991 | +0.17(+3.46%) |
Sep 04, 2020 | 4.863 | 5.089 | 4.722 | 4.863 | 29,676 | -0.07(-1.48%) |
Sep 03, 2020 | 4.919 | 5.005 | 4.806 | 4.936 | 25,154 | -0.01(-0.18%) |
Sep 02, 2020 | 4.919 | 5.089 | 4.919 | 4.945 | 18,122 | -0.09(-1.73%) |
Sep 01, 2020 | 5.251 | 5.251 | 4.931 | 5.032 | 45,654 | -0.17(-3.25%) |
Aug 31, 2020 | 5.145 | 5.201 | 4.929 | 5.201 | 34,981 | -0.06(-1.09%) |
Aug 28, 2020 | 5.032 | 5.343 | 4.919 | 5.259 | 25,962 | +0.34(+6.90%) |
Aug 27, 2020 | 4.919 | 5.226 | 4.919 | 4.919 | 13,085 | +0.00(+0.00%) |
Aug 26, 2020 | 4.976 | 5.089 | 4.919 | 4.919 | 13,319 | -0.06(-1.14%) |
Aug 25, 2020 | 5.145 | 5.202 | 4.976 | 4.976 | 20,396 | -0.17(-3.30%) |
Aug 24, 2020 | 5.032 | 5.262 | 4.863 | 5.145 | 23,450 | +0.11(+2.25%) |
Aug 21, 2020 | 5.315 | 5.428 | 4.891 | 5.032 | 81,831 | -0.29(-5.52%) |
Aug 20, 2020 | 5.598 | 5.654 | 5.260 | 5.326 | 38,338 | -0.27(-4.85%) |
Aug 19, 2020 | 5.824 | 6.107 | 5.598 | 5.598 | 39,756 | -0.11(-1.98%) |
Aug 18, 2020 | 5.541 | 6.163 | 5.428 | 5.711 | 118,200 | +0.17(+3.06%) |
Aug 17, 2020 | 5.485 | 5.559 | 5.260 | 5.541 | 38,939 | +0.17(+3.16%) |
Aug 14, 2020 | 5.427 | 5.427 | 5.147 | 5.372 | 17,296 | -0.06(-1.04%) |
Aug 13, 2020 | 5.428 | 5.711 | 5.372 | 5.428 | 52,403 | -0.02(-0.36%) |
Aug 12, 2020 | 5.419 | 5.739 | 5.357 | 5.448 | 25,650 | +0.03(+0.53%) |
Aug 11, 2020 | 5.372 | 5.598 | 5.202 | 5.419 | 35,136 | +0.07(+1.31%) |
Aug 10, 2020 | 5.146 | 5.472 | 5.145 | 5.349 | 34,027 | +0.17(+3.37%) |
Aug 07, 2020 | 5.646 | 5.646 | 5.146 | 5.175 | 37,210 | -0.20(-3.80%) |
Aug 06, 2020 | 5.428 | 6.050 | 5.372 | 5.380 | 62,741 | -0.05(-0.90%) |
Aug 05, 2020 | 5.315 | 5.767 | 5.315 | 5.428 | 21,112 | -0.01(-0.23%) |
Aug 04, 2020 | 5.076 | 5.937 | 5.076 | 5.441 | 44,088 | -0.84(-13.32%) |