Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.193 | 3.210 | 3.160 | 3.200 | 33,700 | +0.03(+0.95%) |
Oct 29, 2020 | 3.120 | 3.170 | 3.118 | 3.170 | 651,512 | +0.01(+0.32%) |
Oct 28, 2020 | 3.190 | 3.220 | 3.150 | 3.160 | 27,979 | -0.20(-5.95%) |
Oct 27, 2020 | 3.370 | 3.370 | 3.330 | 3.360 | 45,101 | -0.10(-2.89%) |
Oct 26, 2020 | 3.510 | 3.510 | 3.430 | 3.460 | 12,367 | -0.11(-3.08%) |
Oct 23, 2020 | 3.570 | 3.576 | 3.544 | 3.570 | 26,600 | +0.00(+0.00%) |
Oct 22, 2020 | 3.530 | 3.570 | 3.520 | 3.570 | 10,877 | +0.07(+2.00%) |
Oct 21, 2020 | 3.520 | 3.520 | 3.490 | 3.500 | 16,643 | -0.06(-1.80%) |
Oct 20, 2020 | 3.570 | 3.590 | 3.557 | 3.564 | 81,128 | +0.08(+2.41%) |
Oct 19, 2020 | 3.480 | 3.520 | 3.460 | 3.480 | 52,125 | +0.03(+0.87%) |
Oct 16, 2020 | 3.465 | 3.480 | 3.430 | 3.450 | 24,000 | +0.02(+0.58%) |
Oct 15, 2020 | 3.408 | 3.442 | 3.390 | 3.430 | 95,212 | -0.10(-2.83%) |
Oct 14, 2020 | 3.540 | 3.560 | 3.510 | 3.530 | 23,556 | +0.03(+0.86%) |
Oct 13, 2020 | 3.540 | 3.540 | 3.490 | 3.500 | 59,623 | -0.07(-1.96%) |
Oct 12, 2020 | 3.600 | 3.600 | 3.570 | 3.570 | 10,057 | -0.04(-1.11%) |
Oct 09, 2020 | 3.615 | 3.659 | 3.610 | 3.610 | 10,900 | -0.03(-0.82%) |
Oct 08, 2020 | 3.660 | 3.660 | 3.630 | 3.640 | 26,641 | -0.02(-0.55%) |
Oct 07, 2020 | 3.610 | 3.660 | 3.610 | 3.660 | 32,188 | +0.05(+1.39%) |
Oct 06, 2020 | 3.625 | 3.640 | 3.590 | 3.610 | 174,522 | +0.04(+1.12%) |
Oct 05, 2020 | 3.580 | 3.600 | 3.548 | 3.570 | 24,390 | -0.01(-0.28%) |
Oct 02, 2020 | 3.540 | 3.610 | 3.530 | 3.580 | 91,000 | -0.04(-1.10%) |
Oct 01, 2020 | 3.600 | 3.650 | 3.600 | 3.620 | 60,072 | +0.23(+6.78%) |
Sep 30, 2020 | 3.370 | 3.430 | 3.370 | 3.390 | 548,432 | +0.01(+0.30%) |
Sep 29, 2020 | 3.390 | 3.400 | 3.350 | 3.380 | 167,715 | +0.06(+1.81%) |
Sep 28, 2020 | 3.280 | 3.330 | 3.280 | 3.320 | 14,905 | +0.11(+3.43%) |
Sep 25, 2020 | 3.150 | 3.210 | 3.150 | 3.210 | 25,300 | +0.06(+1.85%) |
Sep 24, 2020 | 3.200 | 3.200 | 3.137 | 3.152 | 74,226 | -0.11(-3.33%) |
Sep 23, 2020 | 3.305 | 3.310 | 3.230 | 3.260 | 61,987 | -0.05(-1.36%) |
Sep 22, 2020 | 3.350 | 3.350 | 3.280 | 3.305 | 14,664 | -0.03(-0.90%) |
Sep 21, 2020 | 3.390 | 3.390 | 3.310 | 3.335 | 59,624 | -0.21(-6.06%) |
Sep 18, 2020 | 3.533 | 3.560 | 3.520 | 3.550 | 14,500 | -0.04(-1.03%) |
Sep 17, 2020 | 3.564 | 3.610 | 3.550 | 3.587 | 123,343 | -0.00(-0.08%) |
Sep 16, 2020 | 3.610 | 3.640 | 3.560 | 3.590 | 59,722 | +0.07(+1.99%) |
Sep 15, 2020 | 3.570 | 3.590 | 3.520 | 3.520 | 154,543 | +0.31(+9.82%) |
Sep 14, 2020 | 3.170 | 3.220 | 3.170 | 3.205 | 18,294 | +0.02(+0.56%) |
Sep 11, 2020 | 3.190 | 3.220 | 3.170 | 3.188 | 13,600 | +0.01(+0.24%) |
Sep 10, 2020 | 3.235 | 3.260 | 3.170 | 3.180 | 45,449 | +0.00(+0.10%) |
Sep 09, 2020 | 3.170 | 3.196 | 3.160 | 3.177 | 169,026 | -0.03(-1.04%) |
Sep 08, 2020 | 3.185 | 3.229 | 3.180 | 3.210 | 60,066 | +0.06(+1.90%) |
Sep 04, 2020 | 3.120 | 3.150 | 3.079 | 3.150 | 65,500 | +0.03(+0.96%) |
Sep 03, 2020 | 3.160 | 3.160 | 3.090 | 3.120 | 32,074 | +0.01(+0.32%) |
Sep 02, 2020 | 3.073 | 3.110 | 3.070 | 3.110 | 24,622 | +0.05(+1.63%) |
Sep 01, 2020 | 3.090 | 3.090 | 3.040 | 3.060 | 72,425 | -0.08(-2.55%) |
Aug 31, 2020 | 3.195 | 3.200 | 3.130 | 3.140 | 36,912 | -0.07(-2.18%) |
Aug 28, 2020 | 3.250 | 3.250 | 3.195 | 3.210 | 35,200 | +0.02(+0.63%) |
Aug 27, 2020 | 3.205 | 3.212 | 3.180 | 3.190 | 18,263 | -0.03(-0.93%) |
Aug 26, 2020 | 3.190 | 3.220 | 3.190 | 3.220 | 12,718 | +0.00(+0.11%) |
Aug 25, 2020 | 3.210 | 3.230 | 3.200 | 3.216 | 68,295 | +0.03(+0.83%) |
Aug 24, 2020 | 3.150 | 3.230 | 3.140 | 3.190 | 29,875 | +0.08(+2.57%) |
Aug 21, 2020 | 3.080 | 3.110 | 3.080 | 3.110 | 15,700 | -0.03(-0.96%) |
Aug 20, 2020 | 3.120 | 3.146 | 3.110 | 3.140 | 10,730 | -0.05(-1.57%) |
Aug 19, 2020 | 3.210 | 3.235 | 3.190 | 3.190 | 124,026 | -0.02(-0.62%) |
Aug 18, 2020 | 3.240 | 3.240 | 3.182 | 3.210 | 95,776 | -0.05(-1.53%) |
Aug 17, 2020 | 3.280 | 3.280 | 3.240 | 3.260 | 66,048 | +0.00(+0.00%) |
Aug 14, 2020 | 3.277 | 3.277 | 3.240 | 3.260 | 11,300 | -0.12(-3.45%) |
Aug 13, 2020 | 3.350 | 3.400 | 3.350 | 3.376 | 19,295 | +0.01(+0.19%) |
Aug 12, 2020 | 3.370 | 3.370 | 3.330 | 3.370 | 25,855 | +0.02(+0.60%) |
Aug 11, 2020 | 3.410 | 3.410 | 3.350 | 3.350 | 88,540 | +0.08(+2.45%) |
Aug 10, 2020 | 3.230 | 3.270 | 3.220 | 3.270 | 66,100 | +0.16(+5.14%) |
Aug 07, 2020 | 3.120 | 3.137 | 3.100 | 3.110 | 12,500 | -0.02(-0.64%) |
Aug 06, 2020 | 3.130 | 3.160 | 3.122 | 3.130 | 21,164 | -0.07(-2.31%) |
Aug 05, 2020 | 3.210 | 3.220 | 3.190 | 3.204 | 52,608 | +0.11(+3.69%) |
Aug 04, 2020 | 3.080 | 3.100 | 3.070 | 3.090 | 65,102 | +0.03(+0.98%) |