Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.920 | 3.950 | 3.650 | 3.900 | 40,300 | -0.04(-1.02%) |
Oct 29, 2020 | 3.800 | 4.060 | 3.730 | 3.940 | 49,657 | +0.15(+3.96%) |
Oct 28, 2020 | 4.040 | 4.060 | 3.510 | 3.790 | 150,640 | -0.33(-8.01%) |
Oct 27, 2020 | 4.250 | 4.270 | 3.900 | 4.120 | 84,174 | -0.01(-0.24%) |
Oct 26, 2020 | 4.260 | 4.280 | 4.120 | 4.130 | 77,782 | -0.24(-5.49%) |
Oct 23, 2020 | 4.140 | 4.600 | 4.110 | 4.370 | 235,800 | +0.20(+4.80%) |
Oct 22, 2020 | 4.230 | 4.280 | 4.080 | 4.170 | 58,600 | -0.08(-1.88%) |
Oct 21, 2020 | 4.290 | 4.360 | 4.120 | 4.250 | 70,470 | -0.05(-1.16%) |
Oct 20, 2020 | 4.370 | 4.380 | 4.240 | 4.300 | 34,165 | -0.01(-0.23%) |
Oct 19, 2020 | 4.250 | 4.340 | 4.190 | 4.310 | 31,457 | +0.13(+3.11%) |
Oct 16, 2020 | 4.350 | 4.450 | 4.180 | 4.180 | 33,800 | -0.19(-4.35%) |
Oct 15, 2020 | 4.280 | 4.450 | 4.110 | 4.370 | 108,092 | +0.02(+0.46%) |
Oct 14, 2020 | 4.250 | 4.420 | 4.140 | 4.350 | 61,200 | +0.16(+3.82%) |
Oct 13, 2020 | 4.280 | 4.280 | 4.120 | 4.190 | 32,508 | -0.09(-2.10%) |
Oct 12, 2020 | 4.230 | 4.340 | 4.080 | 4.280 | 55,156 | +0.13(+3.13%) |
Oct 09, 2020 | 4.210 | 4.480 | 4.138 | 4.150 | 53,600 | -0.03(-0.72%) |
Oct 08, 2020 | 4.170 | 4.260 | 4.100 | 4.180 | 38,613 | +0.01(+0.24%) |
Oct 07, 2020 | 4.270 | 4.390 | 4.122 | 4.170 | 20,591 | -0.07(-1.65%) |
Oct 06, 2020 | 4.130 | 4.400 | 4.110 | 4.240 | 52,116 | +0.09(+2.17%) |
Oct 05, 2020 | 4.350 | 4.350 | 4.130 | 4.150 | 38,907 | -0.21(-4.82%) |
Oct 02, 2020 | 4.140 | 4.490 | 4.044 | 4.360 | 78,200 | +0.02(+0.46%) |
Oct 01, 2020 | 4.240 | 4.340 | 4.080 | 4.340 | 30,901 | +0.15(+3.58%) |
Sep 30, 2020 | 4.060 | 4.230 | 4.010 | 4.190 | 62,795 | +0.14(+3.46%) |
Sep 29, 2020 | 4.000 | 4.150 | 3.950 | 4.050 | 52,732 | +0.04(+1.00%) |
Sep 28, 2020 | 4.020 | 4.090 | 3.910 | 4.010 | 42,813 | +0.01(+0.25%) |
Sep 25, 2020 | 3.950 | 4.080 | 3.811 | 4.000 | 144,800 | +0.15(+3.90%) |
Sep 24, 2020 | 4.020 | 4.100 | 3.850 | 3.850 | 144,668 | -0.10(-2.53%) |
Sep 23, 2020 | 4.180 | 4.410 | 3.910 | 3.950 | 342,625 | -0.31(-7.28%) |
Sep 22, 2020 | 4.350 | 4.700 | 4.150 | 4.260 | 231,936 | -0.10(-2.29%) |
Sep 21, 2020 | 4.150 | 4.370 | 3.850 | 4.360 | 156,670 | +0.20(+4.81%) |
Sep 18, 2020 | 4.290 | 4.625 | 4.160 | 4.160 | 162,000 | -0.15(-3.48%) |
Sep 17, 2020 | 4.360 | 4.650 | 4.120 | 4.310 | 325,703 | +0.24(+5.90%) |
Sep 16, 2020 | 4.010 | 4.140 | 3.900 | 4.070 | 110,922 | +0.11(+2.78%) |
Sep 15, 2020 | 4.060 | 4.170 | 3.900 | 3.960 | 148,748 | +0.02(+0.51%) |
Sep 14, 2020 | 4.130 | 4.241 | 3.900 | 3.940 | 193,184 | -0.15(-3.67%) |
Sep 11, 2020 | 4.250 | 4.460 | 3.980 | 4.090 | 159,500 | -0.14(-3.31%) |
Sep 10, 2020 | 4.570 | 4.700 | 4.230 | 4.230 | 210,808 | -0.38(-8.24%) |
Sep 09, 2020 | 4.900 | 5.050 | 4.580 | 4.610 | 291,791 | -0.23(-4.75%) |
Sep 08, 2020 | 5.000 | 5.115 | 4.750 | 4.840 | 244,240 | -0.13(-2.62%) |
Sep 04, 2020 | 4.630 | 5.490 | 4.500 | 4.970 | 385,400 | +0.33(+7.11%) |
Sep 03, 2020 | 4.660 | 4.890 | 4.600 | 4.640 | 284,302 | -0.23(-4.72%) |
Sep 02, 2020 | 5.200 | 5.290 | 4.830 | 4.870 | 169,879 | -0.32(-6.17%) |
Sep 01, 2020 | 4.990 | 5.200 | 4.900 | 5.190 | 253,869 | +0.21(+4.22%) |
Aug 31, 2020 | 4.750 | 5.080 | 4.740 | 4.980 | 222,507 | +0.23(+4.84%) |
Aug 28, 2020 | 4.630 | 5.117 | 4.630 | 4.750 | 291,600 | +0.13(+2.81%) |
Aug 27, 2020 | 5.580 | 5.580 | 4.560 | 4.620 | 346,120 | -0.86(-15.69%) |
Aug 26, 2020 | 5.560 | 5.770 | 5.400 | 5.480 | 300,001 | -0.11(-1.97%) |
Aug 25, 2020 | 5.520 | 5.750 | 5.220 | 5.590 | 501,643 | +0.15(+2.76%) |
Aug 24, 2020 | 4.760 | 5.490 | 4.720 | 5.440 | 390,934 | +0.63(+13.10%) |
Aug 21, 2020 | 4.530 | 4.940 | 4.440 | 4.810 | 333,900 | +0.19(+4.11%) |
Aug 20, 2020 | 4.450 | 4.720 | 4.320 | 4.620 | 359,344 | +0.10(+2.21%) |
Aug 19, 2020 | 5.000 | 5.100 | 4.260 | 4.520 | 673,873 | -0.38(-7.76%) |
Aug 18, 2020 | 4.890 | 5.220 | 4.800 | 4.900 | 414,831 | -0.09(-1.80%) |
Aug 17, 2020 | 5.050 | 5.210 | 4.880 | 4.990 | 447,265 | -0.02(-0.40%) |
Aug 14, 2020 | 6.270 | 6.300 | 4.940 | 5.010 | 777,300 | -1.28(-20.35%) |
Aug 13, 2020 | 6.820 | 6.910 | 6.170 | 6.290 | 428,642 | -0.54(-7.91%) |
Aug 12, 2020 | 7.040 | 7.300 | 6.570 | 6.830 | 333,513 | -0.20(-2.84%) |
Aug 11, 2020 | 6.570 | 7.680 | 6.510 | 7.030 | 843,736 | +0.42(+6.35%) |
Aug 10, 2020 | 7.610 | 8.040 | 6.510 | 6.610 | 830,932 | -1.23(-15.69%) |
Aug 07, 2020 | 7.980 | 8.450 | 7.620 | 7.840 | 2,071,700 | -0.51(-6.11%) |
Aug 06, 2020 | 12.49 | 12.96 | 7.990 | 8.350 | 51,496,192 | +3.51(+72.52%) |
Aug 05, 2020 | 4.610 | 4.900 | 4.600 | 4.840 | 1,449,335 | +0.29(+6.37%) |
Aug 04, 2020 | 4.450 | 4.600 | 4.370 | 4.550 | 151,745 | +0.20(+4.60%) |
Aug 03, 2020 | 4.270 | 4.460 | 4.200 | 4.350 | 102,003 | +0.10(+2.35%) |
Jul 31, 2020 | 4.290 | 4.490 | 4.100 | 4.250 | 139,200 | +0.02(+0.47%) |
Jul 30, 2020 | 4.260 | 4.290 | 4.060 | 4.230 | 115,420 | -0.10(-2.31%) |
Jul 29, 2020 | 4.080 | 4.500 | 4.000 | 4.330 | 257,267 | +0.27(+6.65%) |
Jul 28, 2020 | 3.990 | 4.700 | 3.820 | 4.060 | 911,658 | +0.10(+2.53%) |
Jul 27, 2020 | 3.830 | 4.440 | 3.700 | 3.960 | 408,511 | +0.31(+8.49%) |
Jul 24, 2020 | 3.730 | 3.730 | 3.440 | 3.650 | 190,700 | -0.09(-2.41%) |
Jul 23, 2020 | 3.900 | 4.210 | 3.700 | 3.740 | 320,085 | -0.30(-7.43%) |
Jul 22, 2020 | 4.190 | 4.750 | 3.960 | 4.040 | 302,602 | -0.08(-1.94%) |
Jul 21, 2020 | 3.680 | 4.250 | 3.530 | 4.120 | 495,188 | +0.63(+18.05%) |
Jul 20, 2020 | 3.580 | 3.720 | 3.280 | 3.490 | 143,282 | +0.01(+0.29%) |
Jul 17, 2020 | 3.250 | 3.836 | 3.130 | 3.480 | 192,000 | +0.20(+6.10%) |
Jul 16, 2020 | 3.440 | 3.440 | 3.120 | 3.280 | 125,601 | -0.01(-0.30%) |
Jul 15, 2020 | 2.810 | 3.430 | 2.800 | 3.290 | 297,296 | +0.46(+16.25%) |
Jul 14, 2020 | 3.010 | 3.060 | 2.650 | 2.830 | 151,867 | -0.18(-5.98%) |
Jul 13, 2020 | 3.090 | 3.100 | 2.950 | 3.010 | 168,203 | -0.03(-0.99%) |
Jul 10, 2020 | 3.120 | 3.180 | 3.020 | 3.040 | 128,100 | -0.11(-3.49%) |
Jul 09, 2020 | 3.200 | 3.230 | 3.050 | 3.150 | 96,730 | +0.00(+0.00%) |
Jul 08, 2020 | 3.310 | 3.310 | 3.080 | 3.150 | 59,797 | +0.06(+1.94%) |
Jul 07, 2020 | 3.320 | 3.340 | 3.050 | 3.090 | 194,150 | -0.34(-9.91%) |
Jul 06, 2020 | 3.580 | 3.690 | 3.270 | 3.430 | 173,774 | -0.12(-3.38%) |
Jul 02, 2020 | 3.110 | 3.750 | 3.110 | 3.550 | 261,900 | +0.37(+11.64%) |
Jul 01, 2020 | 3.400 | 3.490 | 3.100 | 3.180 | 158,268 | -0.13(-3.93%) |
Jun 30, 2020 | 3.250 | 3.380 | 3.110 | 3.310 | 380,651 | -0.35(-9.56%) |
Jun 29, 2020 | 3.890 | 3.890 | 3.580 | 3.660 | 168,396 | -0.20(-5.18%) |
Jun 26, 2020 | 3.740 | 3.980 | 3.500 | 3.860 | 279,700 | +0.12(+3.21%) |
Jun 25, 2020 | 3.880 | 3.890 | 3.650 | 3.740 | 124,357 | -0.12(-3.11%) |
Jun 24, 2020 | 3.970 | 4.000 | 3.600 | 3.860 | 353,465 | -0.11(-2.77%) |
Jun 23, 2020 | 3.930 | 4.170 | 3.920 | 3.970 | 226,346 | +0.02(+0.51%) |
Jun 22, 2020 | 4.030 | 4.290 | 3.910 | 3.950 | 395,307 | -0.13(-3.19%) |
Jun 19, 2020 | 3.620 | 4.800 | 3.620 | 4.080 | 1,386,500 | +0.56(+15.91%) |
Jun 18, 2020 | 3.670 | 3.700 | 3.360 | 3.520 | 312,178 | -0.23(-6.13%) |
Jun 17, 2020 | 3.910 | 3.990 | 3.630 | 3.750 | 263,356 | -0.25(-6.25%) |
Jun 16, 2020 | 4.380 | 4.380 | 3.840 | 4.000 | 381,772 | +0.04(+1.01%) |
Jun 15, 2020 | 4.320 | 4.330 | 3.500 | 3.960 | 809,902 | -0.59(-12.97%) |
Jun 12, 2020 | 4.460 | 5.250 | 4.100 | 4.550 | 2,016,300 | +0.49(+12.07%) |
Jun 11, 2020 | 3.270 | 4.750 | 2.750 | 4.060 | 3,128,830 | +0.70(+20.83%) |
Jun 10, 2020 | 3.000 | 6.880 | 2.830 | 3.360 | 29,680,100 | +1.18(+54.13%) |
Jun 09, 2020 | 2.200 | 2.300 | 2.000 | 2.180 | 806,510 | +0.07(+3.32%) |
Jun 08, 2020 | 2.180 | 2.200 | 1.800 | 2.110 | 458,522 | -0.01(-0.47%) |
Jun 05, 2020 | 2.180 | 2.389 | 2.060 | 2.120 | 457,200 | +0.15(+7.61%) |
Jun 04, 2020 | 1.890 | 2.080 | 1.870 | 1.970 | 374,928 | +0.21(+11.93%) |
Jun 03, 2020 | 1.960 | 1.960 | 1.740 | 1.760 | 189,013 | -0.08(-4.35%) |
Jun 02, 2020 | 1.840 | 2.000 | 1.740 | 1.840 | 284,060 | +0.08(+4.55%) |
Jun 01, 2020 | 1.620 | 2.630 | 1.600 | 1.760 | 2,093,816 | +0.14(+8.64%) |
May 29, 2020 | 1.590 | 1.640 | 1.543 | 1.620 | 230,200 | +0.05(+3.18%) |
May 28, 2020 | 1.590 | 1.590 | 1.500 | 1.570 | 76,040 | +0.03(+1.95%) |
May 27, 2020 | 1.570 | 1.570 | 1.450 | 1.540 | 155,830 | -0.01(-0.65%) |
May 26, 2020 | 1.590 | 1.640 | 1.530 | 1.550 | 122,578 | -0.03(-1.90%) |
May 22, 2020 | 1.580 | 1.620 | 1.550 | 1.580 | 52,800 | +0.00(+0.00%) |
May 21, 2020 | 1.550 | 1.610 | 1.550 | 1.580 | 84,374 | +0.00(+0.00%) |
May 20, 2020 | 1.640 | 1.640 | 1.550 | 1.580 | 86,366 | +0.00(+0.00%) |
May 19, 2020 | 1.590 | 1.640 | 1.580 | 1.580 | 37,614 | -0.06(-3.66%) |
May 18, 2020 | 1.620 | 1.650 | 1.560 | 1.640 | 85,579 | +0.06(+3.80%) |
May 15, 2020 | 1.530 | 1.639 | 1.530 | 1.580 | 45,800 | +0.01(+0.64%) |
May 14, 2020 | 1.520 | 1.580 | 1.520 | 1.570 | 47,622 | +0.00(+0.00%) |
May 13, 2020 | 1.610 | 1.630 | 1.540 | 1.570 | 76,461 | -0.07(-4.27%) |
May 12, 2020 | 1.620 | 1.700 | 1.620 | 1.640 | 59,884 | -0.06(-3.53%) |
May 11, 2020 | 1.610 | 1.700 | 1.560 | 1.700 | 172,810 | +0.07(+4.29%) |
May 08, 2020 | 1.610 | 1.660 | 1.595 | 1.630 | 74,600 | +0.03(+1.87%) |
May 07, 2020 | 1.690 | 1.690 | 1.550 | 1.600 | 106,318 | -0.09(-5.33%) |
May 06, 2020 | 1.770 | 1.770 | 1.660 | 1.690 | 70,263 | -0.02(-1.17%) |
May 05, 2020 | 1.760 | 1.800 | 1.680 | 1.710 | 74,589 | -0.01(-0.58%) |
May 04, 2020 | 1.740 | 1.800 | 1.660 | 1.720 | 95,757 | +0.05(+2.99%) |
May 01, 2020 | 1.790 | 1.790 | 1.630 | 1.670 | 165,400 | -0.11(-6.18%) |
Apr 30, 2020 | 1.810 | 1.840 | 1.760 | 1.780 | 148,136 | -0.07(-3.78%) |
Apr 29, 2020 | 2.000 | 2.000 | 1.780 | 1.850 | 206,658 | -0.14(-7.04%) |
Apr 28, 2020 | 2.000 | 2.080 | 1.900 | 1.990 | 191,265 | -0.01(-0.50%) |
Apr 27, 2020 | 1.800 | 2.200 | 1.670 | 2.000 | 697,920 | +0.25(+14.29%) |
Apr 24, 2020 | 1.570 | 1.800 | 1.570 | 1.750 | 245,200 | +0.08(+4.79%) |
Apr 23, 2020 | 1.680 | 1.760 | 1.520 | 1.670 | 400,463 | -0.10(-5.65%) |
Apr 22, 2020 | 1.770 | 1.860 | 1.720 | 1.770 | 223,527 | +0.00(+0.00%) |
Apr 21, 2020 | 1.890 | 1.940 | 1.700 | 1.770 | 575,940 | -0.08(-4.32%) |
Apr 20, 2020 | 4.400 | 4.990 | 1.830 | 1.850 | 12,596,550 | -0.21(-9.98%) |
Apr 17, 2020 | 2.130 | 2.130 | 2.030 | 2.055 | 58,700 | +0.03(+1.23%) |
Apr 16, 2020 | 2.020 | 2.200 | 2.000 | 2.030 | 91,178 | -0.12(-5.58%) |
Apr 15, 2020 | 2.300 | 2.320 | 1.930 | 2.150 | 190,387 | -0.03(-1.38%) |
Apr 14, 2020 | 1.900 | 2.300 | 1.800 | 2.180 | 504,055 | +0.46(+26.74%) |
Apr 13, 2020 | 1.900 | 1.900 | 1.640 | 1.720 | 87,233 | -0.15(-8.02%) |
Apr 09, 2020 | 2.000 | 2.155 | 1.741 | 1.870 | 68,400 | -0.13(-6.50%) |