Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.550 | 4.608 | 4.440 | 4.490 | 3,573,800 | -0.12(-2.60%) |
Oct 29, 2020 | 4.600 | 4.640 | 4.530 | 4.610 | 2,557,312 | +0.04(+0.88%) |
Oct 28, 2020 | 4.770 | 4.790 | 4.550 | 4.570 | 4,030,679 | -0.28(-5.77%) |
Oct 27, 2020 | 4.900 | 4.940 | 4.840 | 4.850 | 2,077,902 | -0.03(-0.61%) |
Oct 26, 2020 | 5.030 | 5.070 | 4.860 | 4.880 | 3,772,816 | -0.24(-4.69%) |
Oct 23, 2020 | 5.130 | 5.130 | 4.990 | 5.120 | 2,568,000 | -0.01(-0.19%) |
Oct 22, 2020 | 5.090 | 5.140 | 4.970 | 5.130 | 2,651,633 | +0.03(+0.59%) |
Oct 21, 2020 | 5.100 | 5.140 | 5.000 | 5.100 | 3,554,838 | +0.02(+0.39%) |
Oct 20, 2020 | 5.200 | 5.210 | 5.060 | 5.080 | 4,616,522 | -0.11(-2.12%) |
Oct 19, 2020 | 5.050 | 5.210 | 5.010 | 5.190 | 4,816,296 | +0.21(+4.22%) |
Oct 16, 2020 | 5.200 | 5.210 | 4.970 | 4.980 | 5,989,900 | -0.18(-3.49%) |
Oct 15, 2020 | 4.980 | 5.170 | 4.970 | 5.160 | 4,452,900 | +0.08(+1.57%) |
Oct 14, 2020 | 5.150 | 5.250 | 5.020 | 5.080 | 5,209,616 | -0.06(-1.17%) |
Oct 13, 2020 | 4.750 | 5.230 | 4.750 | 5.140 | 10,686,505 | +0.39(+8.21%) |
Oct 12, 2020 | 4.750 | 4.830 | 4.740 | 4.750 | 2,268,270 | +0.02(+0.42%) |
Oct 09, 2020 | 4.620 | 4.740 | 4.610 | 4.730 | 2,618,100 | +0.13(+2.83%) |
Oct 08, 2020 | 4.600 | 4.640 | 4.540 | 4.600 | 2,154,012 | +0.03(+0.66%) |
Oct 07, 2020 | 4.600 | 4.640 | 4.520 | 4.570 | 2,165,799 | +0.02(+0.44%) |
Oct 06, 2020 | 4.530 | 4.680 | 4.510 | 4.550 | 3,966,051 | +0.05(+1.11%) |
Oct 05, 2020 | 4.460 | 4.510 | 4.430 | 4.500 | 3,103,439 | +0.06(+1.35%) |
Oct 02, 2020 | 4.490 | 4.500 | 4.370 | 4.440 | 6,539,200 | -0.14(-3.06%) |
Oct 01, 2020 | 4.590 | 4.640 | 4.520 | 4.580 | 4,971,185 | -0.01(-0.22%) |
Sep 30, 2020 | 4.650 | 4.760 | 4.580 | 4.590 | 3,808,542 | -0.04(-0.86%) |
Sep 29, 2020 | 4.630 | 4.688 | 4.490 | 4.630 | 5,844,946 | +0.02(+0.43%) |
Sep 28, 2020 | 4.880 | 4.880 | 4.600 | 4.610 | 7,265,449 | -0.16(-3.35%) |
Sep 25, 2020 | 4.810 | 4.880 | 4.675 | 4.770 | 5,590,800 | +0.02(+0.42%) |
Sep 24, 2020 | 5.170 | 5.340 | 4.710 | 4.750 | 17,292,140 | -0.05(-1.04%) |
Sep 23, 2020 | 4.930 | 4.970 | 4.770 | 4.800 | 4,552,001 | -0.14(-2.83%) |
Sep 22, 2020 | 4.870 | 4.950 | 4.770 | 4.940 | 3,316,347 | +0.18(+3.78%) |
Sep 21, 2020 | 4.780 | 4.810 | 4.670 | 4.760 | 3,243,305 | -0.10(-2.06%) |
Sep 18, 2020 | 4.760 | 4.890 | 4.680 | 4.860 | 4,055,700 | +0.13(+2.75%) |
Sep 17, 2020 | 4.700 | 4.730 | 4.600 | 4.730 | 3,695,143 | +0.00(+0.00%) |
Sep 16, 2020 | 4.840 | 4.860 | 4.730 | 4.730 | 3,159,526 | -0.08(-1.66%) |
Sep 15, 2020 | 4.880 | 4.890 | 4.790 | 4.810 | 2,491,021 | -0.01(-0.21%) |
Sep 14, 2020 | 4.800 | 4.910 | 4.780 | 4.820 | 3,551,306 | +0.07(+1.47%) |
Sep 11, 2020 | 4.860 | 4.870 | 4.680 | 4.750 | 3,690,600 | -0.05(-1.04%) |
Sep 10, 2020 | 4.960 | 4.980 | 4.790 | 4.800 | 3,545,974 | -0.12(-2.44%) |
Sep 09, 2020 | 5.030 | 5.060 | 4.910 | 4.920 | 3,593,391 | -0.01(-0.20%) |
Sep 08, 2020 | 4.940 | 5.090 | 4.910 | 4.930 | 3,747,244 | -0.18(-3.52%) |
Sep 04, 2020 | 5.070 | 5.195 | 4.865 | 5.110 | 5,839,500 | -0.07(-1.35%) |
Sep 03, 2020 | 5.430 | 5.440 | 5.130 | 5.180 | 5,337,553 | -0.34(-6.16%) |
Sep 02, 2020 | 5.650 | 5.660 | 5.410 | 5.520 | 5,100,006 | -0.06(-1.08%) |
Sep 01, 2020 | 5.250 | 5.590 | 5.210 | 5.580 | 6,659,918 | +0.36(+6.90%) |
Aug 31, 2020 | 5.270 | 5.320 | 5.150 | 5.220 | 4,300,848 | -0.01(-0.19%) |
Aug 28, 2020 | 5.130 | 5.295 | 5.100 | 5.230 | 3,993,900 | +0.20(+3.98%) |
Aug 27, 2020 | 5.120 | 5.170 | 4.970 | 5.030 | 3,543,889 | -0.05(-0.98%) |
Aug 26, 2020 | 4.830 | 5.210 | 4.800 | 5.080 | 7,737,858 | +0.30(+6.28%) |
Aug 25, 2020 | 4.800 | 4.880 | 4.770 | 4.780 | 2,470,314 | -0.01(-0.21%) |
Aug 24, 2020 | 4.800 | 4.840 | 4.742 | 4.790 | 2,528,313 | +0.04(+0.84%) |
Aug 21, 2020 | 4.800 | 4.835 | 4.730 | 4.750 | 2,038,100 | -0.08(-1.66%) |
Aug 20, 2020 | 4.740 | 4.850 | 4.720 | 4.830 | 2,099,241 | +0.05(+1.05%) |
Aug 19, 2020 | 4.840 | 4.870 | 4.751 | 4.780 | 2,641,742 | -0.01(-0.21%) |
Aug 18, 2020 | 4.810 | 4.860 | 4.740 | 4.790 | 2,432,902 | -0.02(-0.42%) |
Aug 17, 2020 | 4.790 | 4.850 | 4.770 | 4.810 | 1,838,259 | +0.01(+0.21%) |
Aug 14, 2020 | 4.880 | 4.900 | 4.750 | 4.800 | 2,574,800 | -0.12(-2.44%) |
Aug 13, 2020 | 4.810 | 4.950 | 4.810 | 4.920 | 2,495,559 | +0.10(+2.07%) |
Aug 12, 2020 | 4.790 | 4.890 | 4.790 | 4.820 | 1,893,976 | +0.03(+0.63%) |
Aug 11, 2020 | 4.860 | 4.900 | 4.760 | 4.790 | 3,280,094 | -0.05(-1.03%) |
Aug 10, 2020 | 4.870 | 4.925 | 4.770 | 4.840 | 2,386,800 | +0.00(+0.00%) |
Aug 07, 2020 | 4.970 | 5.155 | 4.810 | 4.840 | 5,364,600 | -0.12(-2.42%) |
Aug 06, 2020 | 4.830 | 5.070 | 4.760 | 4.960 | 5,436,437 | +0.12(+2.48%) |
Aug 05, 2020 | 4.780 | 4.860 | 4.750 | 4.840 | 2,314,528 | +0.09(+1.89%) |
Aug 04, 2020 | 4.700 | 4.760 | 4.660 | 4.750 | 3,146,670 | +0.01(+0.21%) |