Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.060 | 4.130 | 3.990 | 3.991 | 12,400 | -0.16(-3.82%) |
Oct 29, 2020 | 4.110 | 4.170 | 4.011 | 4.150 | 18,040 | +0.10(+2.47%) |
Oct 28, 2020 | 4.000 | 4.130 | 3.980 | 4.050 | 28,544 | +0.28(+7.43%) |
Oct 27, 2020 | 3.760 | 3.770 | 3.660 | 3.770 | 14,708 | -0.01(-0.26%) |
Oct 26, 2020 | 3.780 | 3.780 | 3.770 | 3.780 | 8,400 | -0.08(-2.07%) |
Oct 23, 2020 | 3.840 | 3.898 | 3.800 | 3.860 | 2,100 | +0.13(+3.49%) |
Oct 22, 2020 | 3.860 | 3.860 | 3.730 | 3.730 | 4,729 | -0.12(-3.12%) |
Oct 21, 2020 | 3.840 | 3.908 | 3.820 | 3.850 | 11,198 | +0.12(+3.22%) |
Oct 20, 2020 | 3.740 | 3.790 | 3.730 | 3.730 | 9,926 | -0.01(-0.27%) |
Oct 19, 2020 | 3.738 | 3.740 | 3.651 | 3.740 | 2,981 | +0.03(+0.81%) |
Oct 16, 2020 | 3.701 | 3.710 | 3.695 | 3.710 | 2,200 | +0.09(+2.49%) |
Oct 15, 2020 | 3.605 | 3.630 | 3.580 | 3.620 | 817 | -0.02(-0.55%) |
Oct 14, 2020 | 3.630 | 3.662 | 3.560 | 3.640 | 10,863 | +0.16(+4.52%) |
Oct 13, 2020 | 3.560 | 3.560 | 3.482 | 3.482 | 624 | -0.03(-0.78%) |
Oct 12, 2020 | 3.500 | 3.565 | 3.500 | 3.510 | 3,963 | +0.08(+2.33%) |
Oct 09, 2020 | 3.455 | 3.480 | 3.400 | 3.430 | 4,700 | +0.09(+2.69%) |
Oct 08, 2020 | 3.345 | 3.350 | 3.340 | 3.340 | 763 | +0.02(+0.60%) |
Oct 07, 2020 | 3.270 | 3.388 | 3.270 | 3.320 | 25,713 | +0.10(+3.19%) |
Oct 06, 2020 | 3.250 | 3.270 | 3.217 | 3.217 | 5,064 | -0.09(-2.57%) |
Oct 05, 2020 | 3.270 | 3.390 | 3.260 | 3.303 | 45,399 | +0.05(+1.62%) |
Oct 02, 2020 | 3.315 | 3.368 | 3.250 | 3.250 | 34,800 | -0.06(-1.74%) |
Oct 01, 2020 | 3.320 | 3.320 | 3.275 | 3.308 | 5,445 | +0.05(+1.46%) |
Sep 30, 2020 | 3.380 | 3.430 | 3.260 | 3.260 | 17,107 | -0.05(-1.51%) |
Sep 29, 2020 | 3.322 | 3.380 | 3.310 | 3.310 | 2,995 | -0.02(-0.60%) |
Sep 28, 2020 | 3.344 | 3.467 | 3.330 | 3.330 | 2,950 | -0.06(-1.77%) |
Sep 25, 2020 | 3.393 | 3.396 | 3.390 | 3.390 | 800 | -0.01(-0.29%) |
Sep 24, 2020 | 3.335 | 3.400 | 3.335 | 3.400 | 3,935 | -0.04(-1.09%) |
Sep 23, 2020 | 3.528 | 3.528 | 3.438 | 3.438 | 2,764 | -0.14(-3.91%) |
Sep 22, 2020 | 3.578 | 3.578 | 3.578 | 3.578 | 2,206 | -0.01(-0.35%) |
Sep 21, 2020 | 3.609 | 3.609 | 3.480 | 3.590 | 3,907 | -0.18(-4.77%) |
Sep 18, 2020 | 3.730 | 3.800 | 3.719 | 3.770 | 32,800 | +0.05(+1.34%) |
Sep 17, 2020 | 3.715 | 3.760 | 3.680 | 3.720 | 2,749 | -0.02(-0.53%) |
Sep 16, 2020 | 3.775 | 3.840 | 3.740 | 3.740 | 21,061 | +0.02(+0.54%) |
Sep 15, 2020 | 3.680 | 3.775 | 3.650 | 3.720 | 3,815 | +0.05(+1.36%) |
Sep 14, 2020 | 3.680 | 3.735 | 3.660 | 3.670 | 9,780 | -0.03(-0.74%) |
Sep 11, 2020 | 3.640 | 3.697 | 3.640 | 3.697 | 4,300 | +0.18(+5.04%) |
Sep 10, 2020 | 3.720 | 3.720 | 3.520 | 3.520 | 76,655 | -0.20(-5.38%) |
Sep 09, 2020 | 3.770 | 3.820 | 3.720 | 3.720 | 2,983 | +0.13(+3.62%) |
Sep 08, 2020 | 3.640 | 3.640 | 3.590 | 3.590 | 1,719 | -0.15(-4.01%) |
Sep 04, 2020 | 3.760 | 3.780 | 3.730 | 3.740 | 8,100 | +0.09(+2.47%) |
Sep 03, 2020 | 3.800 | 3.800 | 3.630 | 3.650 | 4,509 | -0.24(-6.17%) |
Sep 02, 2020 | 3.820 | 3.890 | 3.790 | 3.890 | 1,288 | -0.09(-2.26%) |
Sep 01, 2020 | 3.870 | 3.980 | 3.870 | 3.980 | 3,302 | +0.11(+2.84%) |
Aug 31, 2020 | 3.820 | 3.950 | 3.820 | 3.870 | 1,127 | -0.04(-1.02%) |
Aug 28, 2020 | 3.910 | 3.910 | 3.810 | 3.910 | 2,700 | +0.13(+3.51%) |
Aug 27, 2020 | 3.830 | 3.890 | 3.710 | 3.777 | 3,225 | -0.00(-0.07%) |
Aug 26, 2020 | 3.768 | 3.780 | 3.765 | 3.780 | 1,586 | +0.18(+4.93%) |
Aug 25, 2020 | 3.700 | 3.730 | 3.580 | 3.603 | 8,291 | +0.00(+0.07%) |
Aug 24, 2020 | 3.700 | 3.700 | 3.600 | 3.600 | 6,597 | +0.02(+0.56%) |
Aug 21, 2020 | 3.620 | 3.660 | 3.570 | 3.580 | 35,000 | -0.22(-5.79%) |
Aug 20, 2020 | 3.650 | 3.800 | 3.623 | 3.800 | 101,489 | -0.04(-1.04%) |
Aug 19, 2020 | 3.730 | 3.850 | 3.720 | 3.840 | 179,363 | -0.02(-0.52%) |
Aug 18, 2020 | 3.730 | 3.860 | 3.730 | 3.860 | 51,440 | +0.02(+0.52%) |
Aug 17, 2020 | 3.800 | 3.840 | 3.800 | 3.840 | 1,481 | +0.09(+2.40%) |
Aug 14, 2020 | 3.760 | 3.760 | 3.750 | 3.750 | 8,300 | -0.05(-1.32%) |
Aug 13, 2020 | 3.790 | 3.840 | 3.740 | 3.800 | 4,647 | -0.07(-1.81%) |
Aug 12, 2020 | 3.870 | 3.870 | 3.870 | 213 | +0.00(+0.00%) | |
Aug 11, 2020 | 3.820 | 3.900 | 3.810 | 3.870 | 4,700 | +0.06(+1.57%) |
Aug 10, 2020 | 3.750 | 3.810 | 3.750 | 3.810 | 3,600 | +0.00(+0.00%) |
Aug 07, 2020 | 3.695 | 3.810 | 3.660 | 3.810 | 68,700 | -0.01(-0.26%) |
Aug 06, 2020 | 3.880 | 3.880 | 3.790 | 3.820 | 8,690 | +0.01(+0.26%) |
Aug 05, 2020 | 3.780 | 3.897 | 3.780 | 3.810 | 13,908 | +0.10(+2.70%) |
Aug 04, 2020 | 3.623 | 3.710 | 3.600 | 3.710 | 8,798 | +0.02(+0.54%) |