Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.300 | 3.350 | 3.280 | 3.320 | 591,400 | +0.06(+1.84%) |
Oct 29, 2020 | 3.250 | 3.320 | 3.230 | 3.260 | 1,200,501 | -0.01(-0.31%) |
Oct 28, 2020 | 3.330 | 3.350 | 3.242 | 3.270 | 1,618,343 | -0.13(-3.82%) |
Oct 27, 2020 | 3.380 | 3.420 | 3.370 | 3.400 | 670,819 | +0.02(+0.59%) |
Oct 26, 2020 | 3.440 | 3.440 | 3.360 | 3.380 | 1,015,969 | -0.06(-1.74%) |
Oct 23, 2020 | 3.480 | 3.480 | 3.420 | 3.440 | 505,800 | -0.01(-0.29%) |
Oct 22, 2020 | 3.440 | 3.450 | 3.400 | 3.450 | 740,472 | +0.01(+0.29%) |
Oct 21, 2020 | 3.460 | 3.490 | 3.440 | 3.440 | 621,119 | -0.02(-0.58%) |
Oct 20, 2020 | 3.470 | 3.470 | 3.420 | 3.460 | 1,136,534 | +0.00(+0.00%) |
Oct 19, 2020 | 3.490 | 3.520 | 3.450 | 3.460 | 790,744 | -0.02(-0.57%) |
Oct 16, 2020 | 3.500 | 3.505 | 3.460 | 3.480 | 641,400 | -0.01(-0.29%) |
Oct 15, 2020 | 3.490 | 3.490 | 3.440 | 3.490 | 1,160,409 | -0.04(-1.13%) |
Oct 14, 2020 | 3.520 | 3.570 | 3.520 | 3.530 | 1,129,654 | +0.03(+0.86%) |
Oct 13, 2020 | 3.500 | 3.530 | 3.460 | 3.500 | 1,372,264 | +0.01(+0.29%) |
Oct 12, 2020 | 3.530 | 3.550 | 3.490 | 3.490 | 898,041 | -0.02(-0.57%) |
Oct 09, 2020 | 3.490 | 3.520 | 3.480 | 3.510 | 811,900 | +0.05(+1.45%) |
Oct 08, 2020 | 3.420 | 3.470 | 3.420 | 3.460 | 537,633 | +0.04(+1.17%) |
Oct 07, 2020 | 3.410 | 3.430 | 3.395 | 3.420 | 460,957 | +0.03(+0.88%) |
Oct 06, 2020 | 3.440 | 3.470 | 3.380 | 3.390 | 1,112,973 | -0.05(-1.45%) |
Oct 05, 2020 | 3.420 | 3.440 | 3.400 | 3.440 | 448,961 | +0.06(+1.78%) |
Oct 02, 2020 | 3.400 | 3.420 | 3.380 | 3.380 | 869,500 | -0.05(-1.46%) |
Oct 01, 2020 | 3.440 | 3.440 | 3.390 | 3.430 | 661,367 | +0.02(+0.59%) |
Sep 30, 2020 | 3.380 | 3.430 | 3.380 | 3.410 | 530,644 | +0.02(+0.59%) |
Sep 29, 2020 | 3.410 | 3.440 | 3.390 | 3.390 | 660,786 | -0.02(-0.59%) |
Sep 28, 2020 | 3.410 | 3.440 | 3.380 | 3.410 | 744,212 | +0.02(+0.59%) |
Sep 25, 2020 | 3.400 | 3.410 | 3.360 | 3.390 | 728,500 | -0.02(-0.59%) |
Sep 24, 2020 | 3.370 | 3.420 | 3.300 | 3.410 | 1,528,872 | +0.05(+1.49%) |
Sep 23, 2020 | 3.510 | 3.510 | 3.360 | 3.360 | 2,033,726 | -0.16(-4.55%) |
Sep 22, 2020 | 3.540 | 3.540 | 3.480 | 3.520 | 713,015 | +0.00(+0.00%) |
Sep 21, 2020 | 3.560 | 3.570 | 3.450 | 3.520 | 1,451,715 | -0.08(-2.22%) |
Sep 18, 2020 | 3.620 | 3.620 | 3.580 | 3.600 | 1,168,600 | -0.02(-0.55%) |
Sep 17, 2020 | 3.560 | 3.620 | 3.550 | 3.620 | 996,591 | +0.02(+0.56%) |
Sep 16, 2020 | 3.580 | 3.610 | 3.580 | 3.600 | 874,286 | +0.03(+0.84%) |
Sep 15, 2020 | 3.620 | 3.620 | 3.550 | 3.570 | 1,529,229 | -0.05(-1.38%) |
Sep 14, 2020 | 3.570 | 3.630 | 3.540 | 3.620 | 1,559,279 | +0.09(+2.55%) |
Sep 11, 2020 | 3.550 | 3.570 | 3.530 | 3.530 | 810,900 | -0.01(-0.28%) |
Sep 10, 2020 | 3.600 | 3.600 | 3.530 | 3.540 | 1,352,011 | -0.04(-1.12%) |
Sep 09, 2020 | 3.540 | 3.580 | 3.530 | 3.580 | 1,264,563 | +0.06(+1.70%) |
Sep 08, 2020 | 3.500 | 3.540 | 3.460 | 3.520 | 1,745,178 | -0.03(-0.85%) |
Sep 04, 2020 | 3.600 | 3.605 | 3.450 | 3.550 | 1,768,100 | -0.07(-1.93%) |
Sep 03, 2020 | 3.630 | 3.630 | 3.550 | 3.620 | 1,357,914 | -0.05(-1.36%) |
Sep 02, 2020 | 3.590 | 3.670 | 3.570 | 3.670 | 1,396,578 | +0.04(+1.10%) |
Sep 01, 2020 | 3.670 | 3.680 | 3.570 | 3.630 | 1,938,035 | -0.03(-0.82%) |
Aug 31, 2020 | 3.660 | 3.670 | 3.630 | 3.660 | 820,011 | +0.01(+0.27%) |
Aug 28, 2020 | 3.600 | 3.650 | 3.600 | 3.650 | 854,700 | +0.07(+1.96%) |
Aug 27, 2020 | 3.600 | 3.620 | 3.550 | 3.580 | 1,196,229 | -0.01(-0.28%) |
Aug 26, 2020 | 3.570 | 3.700 | 3.530 | 3.590 | 1,267,265 | +0.03(+0.84%) |
Aug 25, 2020 | 3.640 | 3.640 | 3.510 | 3.560 | 1,521,003 | -0.06(-1.66%) |
Aug 24, 2020 | 3.670 | 3.670 | 3.620 | 3.620 | 488,467 | -0.01(-0.28%) |
Aug 21, 2020 | 3.630 | 3.630 | 3.570 | 3.630 | 842,900 | -0.01(-0.27%) |
Aug 20, 2020 | 3.560 | 3.650 | 3.557 | 3.640 | 1,786,742 | +0.05(+1.39%) |
Aug 19, 2020 | 3.670 | 3.670 | 3.580 | 3.590 | 1,195,104 | -0.07(-1.91%) |
Aug 18, 2020 | 3.770 | 3.780 | 3.640 | 3.660 | 1,589,349 | -0.07(-1.88%) |
Aug 17, 2020 | 3.660 | 3.730 | 3.650 | 3.730 | 1,146,407 | +0.11(+3.04%) |
Aug 14, 2020 | 3.610 | 3.640 | 3.590 | 3.620 | 1,588,700 | -0.02(-0.55%) |
Aug 13, 2020 | 3.670 | 3.670 | 3.620 | 3.640 | 1,886,058 | +0.02(+0.55%) |
Aug 12, 2020 | 3.650 | 3.670 | 3.610 | 3.620 | 1,136,572 | +0.03(+0.84%) |
Aug 11, 2020 | 3.650 | 3.670 | 3.590 | 3.590 | 1,346,933 | -0.14(-3.75%) |
Aug 10, 2020 | 3.650 | 3.760 | 3.630 | 3.730 | 1,320,700 | +0.06(+1.50%) |
Aug 07, 2020 | 3.660 | 3.690 | 3.620 | 3.675 | 1,431,400 | -0.03(-0.68%) |
Aug 06, 2020 | 3.800 | 3.800 | 3.680 | 3.700 | 1,638,786 | -0.07(-1.86%) |
Aug 05, 2020 | 3.740 | 3.815 | 3.740 | 3.770 | 1,819,819 | +0.05(+1.34%) |
Aug 04, 2020 | 3.620 | 3.730 | 3.620 | 3.720 | 1,003,795 | +0.07(+1.92%) |