Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.870 | 3.870 | 3.600 | 3.699 | 27,500 | -0.17(-4.41%) |
Oct 29, 2020 | 3.760 | 4.000 | 3.585 | 3.870 | 71,871 | +0.38(+10.89%) |
Oct 28, 2020 | 3.490 | 3.650 | 3.480 | 3.490 | 16,004 | -0.01(-0.29%) |
Oct 27, 2020 | 3.680 | 3.780 | 3.460 | 3.500 | 26,848 | -0.12(-3.45%) |
Oct 26, 2020 | 3.650 | 3.700 | 3.258 | 3.625 | 67,790 | -0.02(-0.68%) |
Oct 23, 2020 | 3.740 | 3.830 | 3.510 | 3.650 | 136,000 | -0.18(-4.70%) |
Oct 22, 2020 | 5.210 | 6.100 | 3.650 | 3.830 | 2,360,647 | -0.40(-9.46%) |
Oct 21, 2020 | 3.949 | 4.652 | 3.775 | 4.230 | 41,404 | +0.45(+11.82%) |
Oct 20, 2020 | 3.885 | 3.970 | 3.690 | 3.783 | 4,846 | -0.07(-1.74%) |
Oct 19, 2020 | 4.000 | 4.000 | 3.720 | 3.850 | 28,100 | -0.15(-3.75%) |
Oct 16, 2020 | 4.050 | 4.179 | 3.820 | 4.000 | 29,100 | -0.05(-1.24%) |
Oct 15, 2020 | 4.150 | 4.249 | 3.900 | 4.050 | 19,769 | -0.13(-3.22%) |
Oct 14, 2020 | 4.700 | 4.700 | 3.850 | 4.185 | 64,697 | -0.47(-10.00%) |
Oct 13, 2020 | 4.120 | 5.030 | 3.750 | 4.650 | 416,535 | +0.66(+16.54%) |
Oct 12, 2020 | 4.100 | 4.100 | 3.915 | 3.990 | 1,308 | +0.00(+0.00%) |
Oct 09, 2020 | 3.980 | 3.990 | 3.905 | 3.990 | 1,500 | +0.16(+4.31%) |
Oct 08, 2020 | 3.825 | 3.825 | 3.825 | 3.825 | 178 | +0.16(+4.22%) |
Oct 07, 2020 | 3.750 | 3.750 | 3.600 | 3.670 | 1,709 | +0.02(+0.55%) |
Oct 06, 2020 | 4.180 | 4.180 | 3.650 | 3.650 | 1,395 | -0.17(-4.45%) |
Oct 05, 2020 | 3.820 | 3.820 | 3.820 | 3.820 | 341 | +0.10(+2.69%) |
Oct 02, 2020 | 3.800 | 3.800 | 3.510 | 3.720 | 3,100 | -0.11(-2.87%) |
Oct 01, 2020 | 3.730 | 3.830 | 3.500 | 3.830 | 7,049 | +0.08(+2.13%) |
Sep 30, 2020 | 3.530 | 3.750 | 3.530 | 3.750 | 2,771 | +0.01(+0.27%) |
Sep 29, 2020 | 3.740 | 3.740 | 3.740 | 379 | +0.00(+0.00%) | |
Sep 28, 2020 | 3.740 | 3.740 | 3.740 | 6 | +0.00(+0.00%) | |
Sep 25, 2020 | 3.550 | 3.740 | 3.550 | 3.740 | 7,600 | +0.19(+5.35%) |
Sep 24, 2020 | 3.630 | 3.630 | 3.550 | 3.550 | 2,788 | -0.20(-5.33%) |
Sep 23, 2020 | 3.970 | 4.000 | 3.600 | 3.750 | 8,833 | -0.10(-2.60%) |
Sep 22, 2020 | 3.920 | 3.920 | 3.850 | 3.850 | 518 | -0.10(-2.53%) |
Sep 21, 2020 | 4.000 | 4.250 | 3.950 | 3.950 | 2,175 | -0.05(-1.25%) |
Sep 18, 2020 | 4.650 | 4.650 | 4.000 | 4.000 | 9,400 | -0.50(-11.11%) |
Sep 17, 2020 | 4.300 | 4.500 | 4.300 | 4.500 | 1,468 | +0.01(+0.22%) |
Sep 16, 2020 | 4.490 | 4.490 | 4.490 | 9 | +0.00(+0.00%) | |
Sep 15, 2020 | 4.500 | 4.500 | 4.397 | 4.490 | 1,153 | +0.00(+0.00%) |
Sep 14, 2020 | 4.490 | 4.490 | 4.490 | 4.490 | 758 | -0.01(-0.22%) |
Sep 11, 2020 | 4.550 | 4.645 | 4.400 | 4.500 | 1,900 | +0.05(+1.12%) |
Sep 10, 2020 | 4.950 | 4.950 | 4.450 | 4.450 | 9,160 | -0.64(-12.57%) |
Sep 09, 2020 | 4.850 | 5.100 | 4.850 | 5.090 | 933 | +0.23(+4.73%) |
Sep 08, 2020 | 4.900 | 5.210 | 4.860 | 4.860 | 2,472 | -0.04(-0.82%) |
Sep 04, 2020 | 4.900 | 4.900 | 4.900 | 189 | +0.00(+0.00%) | |
Sep 03, 2020 | 4.930 | 5.010 | 4.900 | 4.900 | 1,829 | -0.24(-4.67%) |
Sep 02, 2020 | 5.160 | 5.160 | 5.055 | 5.140 | 2,970 | +0.24(+4.90%) |
Sep 01, 2020 | 5.130 | 5.150 | 4.900 | 4.900 | 1,843 | -0.05(-1.01%) |
Aug 31, 2020 | 5.010 | 5.010 | 4.900 | 4.950 | 11,319 | -0.43(-7.99%) |
Aug 28, 2020 | 5.370 | 5.380 | 5.110 | 5.380 | 1,000 | +0.33(+6.53%) |
Aug 27, 2020 | 5.205 | 5.205 | 5.050 | 5.050 | 2,104 | -0.15(-2.88%) |
Aug 26, 2020 | 5.110 | 5.450 | 4.950 | 5.200 | 7,368 | -0.30(-5.45%) |
Aug 25, 2020 | 5.420 | 5.700 | 4.800 | 5.500 | 9,522 | -0.49(-8.18%) |
Aug 24, 2020 | 5.550 | 5.990 | 5.500 | 5.990 | 2,376 | -0.01(-0.17%) |
Aug 21, 2020 | 5.860 | 6.000 | 5.700 | 6.000 | 6,300 | +0.15(+2.56%) |
Aug 20, 2020 | 5.950 | 5.980 | 5.850 | 5.850 | 9,999 | -0.11(-1.85%) |
Aug 19, 2020 | 5.860 | 5.980 | 5.860 | 5.960 | 8,447 | -0.01(-0.17%) |
Aug 18, 2020 | 5.860 | 5.990 | 5.850 | 5.970 | 6,055 | -0.02(-0.33%) |
Aug 17, 2020 | 5.850 | 5.990 | 5.850 | 5.990 | 8,413 | -0.01(-0.17%) |
Aug 14, 2020 | 5.970 | 6.000 | 5.960 | 6.000 | 4,800 | +0.02(+0.33%) |
Aug 13, 2020 | 5.950 | 6.000 | 5.920 | 5.980 | 14,985 | -0.01(-0.17%) |
Aug 12, 2020 | 5.970 | 5.990 | 5.900 | 5.990 | 10,984 | -0.01(-0.17%) |
Aug 11, 2020 | 5.950 | 6.000 | 5.930 | 6.000 | 13,977 | +0.05(+0.84%) |
Aug 10, 2020 | 6.180 | 6.190 | 5.750 | 5.950 | 49,397 | +0.15(+2.59%) |