Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.210 | 3.210 | 3.021 | 3.120 | 6,700 | -0.09(-2.80%) |
Oct 29, 2020 | 3.200 | 3.309 | 3.125 | 3.210 | 25,814 | +0.21(+7.00%) |
Oct 28, 2020 | 3.040 | 3.040 | 2.960 | 3.000 | 18,341 | -0.16(-5.06%) |
Oct 27, 2020 | 3.300 | 3.330 | 3.135 | 3.160 | 11,463 | -0.18(-5.39%) |
Oct 26, 2020 | 3.500 | 3.500 | 3.330 | 3.340 | 10,693 | -0.14(-4.02%) |
Oct 23, 2020 | 3.490 | 3.530 | 3.400 | 3.480 | 19,800 | +0.03(+0.87%) |
Oct 22, 2020 | 3.470 | 3.570 | 3.450 | 3.450 | 7,005 | -0.02(-0.58%) |
Oct 21, 2020 | 3.530 | 3.530 | 3.300 | 3.470 | 3,574 | +0.00(+0.00%) |
Oct 20, 2020 | 3.530 | 3.560 | 3.410 | 3.470 | 7,679 | +0.03(+0.87%) |
Oct 19, 2020 | 3.420 | 3.550 | 3.320 | 3.440 | 14,011 | +0.12(+3.61%) |
Oct 16, 2020 | 3.500 | 3.610 | 3.320 | 3.320 | 22,500 | -0.18(-5.14%) |
Oct 15, 2020 | 3.440 | 3.900 | 3.440 | 3.500 | 90,878 | +0.29(+8.86%) |
Oct 14, 2020 | 3.215 | 3.215 | 3.215 | 3.215 | 436 | +0.05(+1.74%) |
Oct 13, 2020 | 3.155 | 3.250 | 3.115 | 3.160 | 3,081 | +0.01(+0.31%) |
Oct 12, 2020 | 3.240 | 3.240 | 3.071 | 3.150 | 4,055 | -0.02(-0.67%) |
Oct 09, 2020 | 3.320 | 3.320 | 3.150 | 3.171 | 11,300 | -0.11(-3.31%) |
Oct 08, 2020 | 3.230 | 3.288 | 3.230 | 3.280 | 4,073 | +0.03(+0.92%) |
Oct 07, 2020 | 3.280 | 3.310 | 3.250 | 3.250 | 1,280 | -0.03(-0.91%) |
Oct 06, 2020 | 3.140 | 3.320 | 3.140 | 3.280 | 5,803 | +0.04(+1.23%) |
Oct 05, 2020 | 3.290 | 3.300 | 3.200 | 3.240 | 16,337 | +0.08(+2.53%) |
Oct 02, 2020 | 3.100 | 3.200 | 3.034 | 3.160 | 8,900 | +0.01(+0.31%) |
Oct 01, 2020 | 2.960 | 3.170 | 2.960 | 3.150 | 14,678 | -0.04(-1.25%) |
Sep 30, 2020 | 3.050 | 3.215 | 3.050 | 3.190 | 1,531 | +0.21(+7.05%) |
Sep 29, 2020 | 3.480 | 3.480 | 2.980 | 2.980 | 10,849 | -0.00(-0.01%) |
Sep 28, 2020 | 3.030 | 3.060 | 2.980 | 2.980 | 27,146 | -0.14(-4.48%) |
Sep 25, 2020 | 3.250 | 3.265 | 3.120 | 3.120 | 6,200 | +0.03(+0.97%) |
Sep 24, 2020 | 2.980 | 3.090 | 2.965 | 3.090 | 6,305 | +0.08(+2.66%) |
Sep 23, 2020 | 3.240 | 3.390 | 2.970 | 3.010 | 7,014 | -0.12(-3.83%) |
Sep 22, 2020 | 3.320 | 3.355 | 3.080 | 3.130 | 10,147 | -0.24(-7.05%) |
Sep 21, 2020 | 3.380 | 3.520 | 3.365 | 3.368 | 6,691 | -0.03(-0.96%) |
Sep 18, 2020 | 3.620 | 3.670 | 3.400 | 3.400 | 22,300 | -0.25(-6.98%) |
Sep 17, 2020 | 3.670 | 3.680 | 3.620 | 3.655 | 4,363 | +0.03(+0.97%) |
Sep 16, 2020 | 3.610 | 3.790 | 3.606 | 3.620 | 19,090 | +0.00(+0.00%) |
Sep 15, 2020 | 3.480 | 3.670 | 3.480 | 3.620 | 17,428 | +0.13(+3.72%) |
Sep 14, 2020 | 3.450 | 3.490 | 3.425 | 3.490 | 3,202 | +0.14(+4.18%) |
Sep 11, 2020 | 3.320 | 3.410 | 3.320 | 3.350 | 3,800 | +0.05(+1.52%) |
Sep 10, 2020 | 3.200 | 3.300 | 3.159 | 3.300 | 4,924 | +0.10(+3.12%) |
Sep 09, 2020 | 3.050 | 3.310 | 3.050 | 3.200 | 13,028 | +0.07(+2.24%) |
Sep 08, 2020 | 3.050 | 3.130 | 2.888 | 3.130 | 10,252 | +0.17(+5.74%) |
Sep 04, 2020 | 3.003 | 3.077 | 2.840 | 2.960 | 14,700 | -0.03(-1.00%) |
Sep 03, 2020 | 3.000 | 3.190 | 2.980 | 2.990 | 12,892 | -0.05(-1.64%) |
Sep 02, 2020 | 3.000 | 3.130 | 2.910 | 3.040 | 27,237 | +0.02(+0.69%) |
Sep 01, 2020 | 3.280 | 3.300 | 3.010 | 3.019 | 8,388 | -0.22(-6.81%) |
Aug 31, 2020 | 3.140 | 3.240 | 3.130 | 3.240 | 6,934 | +0.10(+3.18%) |
Aug 28, 2020 | 3.060 | 3.180 | 3.060 | 3.140 | 6,500 | -0.01(-0.32%) |
Aug 27, 2020 | 3.300 | 3.300 | 3.030 | 3.150 | 23,973 | -0.02(-0.63%) |
Aug 26, 2020 | 3.250 | 3.300 | 3.150 | 3.170 | 5,177 | -0.04(-1.40%) |
Aug 25, 2020 | 3.130 | 3.240 | 3.050 | 3.215 | 10,487 | +0.00(+0.16%) |
Aug 24, 2020 | 3.299 | 3.299 | 3.200 | 3.210 | 4,082 | -0.05(-1.53%) |
Aug 21, 2020 | 3.260 | 3.410 | 3.260 | 3.260 | 7,600 | +0.00(+0.00%) |
Aug 20, 2020 | 3.380 | 3.470 | 3.240 | 3.260 | 7,763 | -0.21(-6.05%) |
Aug 19, 2020 | 3.580 | 3.590 | 3.120 | 3.470 | 18,239 | -0.05(-1.42%) |
Aug 18, 2020 | 3.560 | 3.570 | 3.440 | 3.520 | 11,260 | +0.02(+0.57%) |
Aug 17, 2020 | 3.500 | 3.550 | 3.450 | 3.500 | 26,092 | +0.04(+1.16%) |
Aug 14, 2020 | 3.400 | 3.530 | 3.400 | 3.460 | 16,100 | +0.12(+3.59%) |
Aug 13, 2020 | 3.300 | 3.480 | 3.210 | 3.340 | 18,725 | +0.04(+1.21%) |
Aug 12, 2020 | 3.489 | 3.489 | 3.260 | 3.300 | 44,582 | -0.07(-2.08%) |
Aug 11, 2020 | 3.620 | 3.620 | 3.370 | 3.370 | 16,333 | -0.18(-5.07%) |
Aug 10, 2020 | 3.650 | 3.650 | 3.370 | 3.550 | 31,100 | -0.10(-2.74%) |
Aug 07, 2020 | 3.800 | 3.844 | 3.500 | 3.650 | 40,700 | -0.06(-1.62%) |
Aug 06, 2020 | 3.810 | 3.945 | 3.700 | 3.710 | 22,878 | -0.20(-5.12%) |
Aug 05, 2020 | 3.830 | 3.910 | 3.812 | 3.910 | 6,580 | +0.06(+1.69%) |
Aug 04, 2020 | 4.015 | 4.015 | 3.839 | 3.845 | 22,546 | -0.10(-2.66%) |