Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.920 | 3.950 | 3.780 | 3.950 | 2,000 | +0.12(+3.13%) |
Oct 29, 2020 | 3.740 | 3.740 | 3.830 | 679 | +0.09(+2.41%) | |
Oct 28, 2020 | 3.830 | 3.840 | 3.740 | 3.740 | 8,242 | -0.24(-6.03%) |
Oct 27, 2020 | 3.980 | 3.980 | 3.980 | 3.980 | 287 | +0.05(+1.18%) |
Oct 26, 2020 | 3.933 | 3.933 | 3.933 | 3.933 | 507 | -0.04(-1.05%) |
Oct 23, 2020 | 3.975 | 3.975 | 3.975 | 3.975 | 300 | +0.08(+2.19%) |
Oct 22, 2020 | 3.920 | 3.920 | 3.890 | 3.890 | 1,012 | -0.11(-2.82%) |
Oct 21, 2020 | 4.003 | 4.003 | 4.003 | 4.003 | 563 | -0.05(-1.28%) |
Oct 20, 2020 | 4.055 | 4.055 | 4.055 | 283 | +0.00(+0.00%) | |
Oct 19, 2020 | 4.040 | 4.170 | 4.040 | 4.055 | 1,339 | +0.15(+3.97%) |
Oct 16, 2020 | 3.924 | 3.924 | 3.900 | 3.900 | 900 | -0.05(-1.27%) |
Oct 15, 2020 | 3.880 | 3.950 | 3.880 | 3.950 | 626 | +0.06(+1.63%) |
Oct 14, 2020 | 3.886 | 3.886 | 3.886 | 3.886 | 253 | +0.02(+0.43%) |
Oct 13, 2020 | 3.870 | 4.020 | 3.810 | 3.870 | 34,297 | -0.14(-3.49%) |
Oct 12, 2020 | 3.870 | 4.060 | 3.830 | 4.010 | 12,721 | +0.12(+3.19%) |
Oct 09, 2020 | 3.810 | 3.979 | 3.800 | 3.886 | 5,300 | -0.04(-1.12%) |
Oct 08, 2020 | 3.930 | 4.050 | 3.800 | 3.930 | 6,708 | +0.05(+1.29%) |
Oct 07, 2020 | 3.970 | 4.000 | 3.840 | 3.880 | 19,143 | -0.09(-2.27%) |
Oct 06, 2020 | 4.020 | 4.130 | 3.830 | 3.970 | 13,498 | -0.05(-1.24%) |
Oct 05, 2020 | 3.850 | 4.210 | 3.850 | 4.020 | 24,838 | +0.17(+4.42%) |
Oct 02, 2020 | 3.760 | 3.950 | 3.730 | 3.850 | 18,200 | +0.00(+0.00%) |
Oct 01, 2020 | 3.800 | 3.917 | 3.780 | 3.850 | 5,061 | -0.06(-1.53%) |
Sep 30, 2020 | 3.760 | 3.920 | 3.760 | 3.910 | 2,331 | +0.19(+5.20%) |
Sep 29, 2020 | 3.750 | 3.750 | 3.717 | 3.717 | 1,323 | -0.11(-2.96%) |
Sep 28, 2020 | 3.670 | 3.937 | 3.670 | 3.830 | 11,160 | +0.13(+3.51%) |
Sep 25, 2020 | 3.760 | 3.830 | 3.690 | 3.700 | 17,200 | -0.10(-2.63%) |
Sep 24, 2020 | 3.750 | 3.800 | 3.750 | 3.800 | 626 | -0.04(-1.04%) |
Sep 23, 2020 | 3.840 | 3.840 | 3.840 | 8 | +0.00(+0.00%) | |
Sep 22, 2020 | 3.760 | 3.840 | 3.760 | 3.840 | 502 | +0.03(+0.79%) |
Sep 21, 2020 | 3.805 | 3.811 | 3.800 | 3.810 | 979 | -0.08(-1.96%) |
Sep 18, 2020 | 4.000 | 4.000 | 3.800 | 3.886 | 8,000 | +0.02(+0.60%) |
Sep 17, 2020 | 3.863 | 3.863 | 3.863 | 20 | +0.00(+0.00%) | |
Sep 16, 2020 | 3.905 | 3.982 | 3.840 | 3.863 | 6,553 | -0.15(-3.67%) |
Sep 15, 2020 | 3.890 | 4.010 | 3.890 | 4.010 | 1,522 | +0.15(+3.89%) |
Sep 14, 2020 | 3.860 | 3.860 | 3.860 | 3.860 | 960 | -0.01(-0.26%) |
Sep 11, 2020 | 3.710 | 3.900 | 3.710 | 3.870 | 24,100 | +0.03(+0.83%) |
Sep 10, 2020 | 3.900 | 3.950 | 3.740 | 3.838 | 17,987 | -0.24(-5.93%) |
Sep 09, 2020 | 4.080 | 4.080 | 4.080 | 260 | +0.00(+0.00%) | |
Sep 08, 2020 | 4.000 | 4.080 | 3.990 | 4.080 | 3,432 | +0.25(+6.53%) |
Sep 04, 2020 | 3.830 | 4.140 | 3.830 | 3.830 | 5,100 | -0.18(-4.49%) |
Sep 03, 2020 | 3.870 | 4.010 | 3.870 | 4.010 | 2,366 | +0.05(+1.26%) |
Sep 02, 2020 | 4.140 | 4.150 | 3.940 | 3.960 | 1,286 | -0.07(-1.79%) |
Sep 01, 2020 | 4.030 | 4.032 | 4.030 | 4.032 | 2,161 | -0.26(-6.01%) |
Aug 31, 2020 | 4.150 | 4.290 | 4.150 | 4.290 | 767 | +0.19(+4.63%) |
Aug 28, 2020 | 4.110 | 4.110 | 3.880 | 4.100 | 2,900 | -0.02(-0.49%) |
Aug 27, 2020 | 4.120 | 4.190 | 4.040 | 4.120 | 11,626 | +0.05(+1.35%) |
Aug 26, 2020 | 4.000 | 4.065 | 4.000 | 4.065 | 615 | +0.09(+2.14%) |
Aug 25, 2020 | 3.990 | 3.990 | 3.975 | 3.980 | 989 | +0.01(+0.25%) |
Aug 24, 2020 | 3.980 | 3.980 | 3.970 | 3.970 | 578 | -0.08(-1.98%) |
Aug 21, 2020 | 4.050 | 4.050 | 4.050 | 151 | +0.00(+0.00%) | |
Aug 20, 2020 | 3.900 | 4.070 | 3.881 | 4.050 | 992 | +0.05(+1.25%) |
Aug 19, 2020 | 4.100 | 4.100 | 3.932 | 4.000 | 6,347 | -0.32(-7.41%) |
Aug 18, 2020 | 4.310 | 4.340 | 4.310 | 4.320 | 4,137 | +0.08(+1.89%) |
Aug 17, 2020 | 4.210 | 4.240 | 4.155 | 4.240 | 1,855 | -0.05(-1.08%) |
Aug 14, 2020 | 4.279 | 4.321 | 4.270 | 4.286 | 2,800 | -0.26(-5.79%) |
Aug 13, 2020 | 4.400 | 4.550 | 4.337 | 4.550 | 8,222 | +0.11(+2.48%) |
Aug 12, 2020 | 4.300 | 4.670 | 4.200 | 4.440 | 87,040 | +0.49(+12.41%) |
Aug 11, 2020 | 4.200 | 4.232 | 3.950 | 3.950 | 23,519 | -0.03(-0.75%) |
Aug 10, 2020 | 3.990 | 4.000 | 3.980 | 3.980 | 516 | +0.07(+1.79%) |
Aug 07, 2020 | 3.800 | 4.000 | 3.800 | 3.910 | 1,600 | -0.09(-2.25%) |
Aug 06, 2020 | 3.930 | 4.044 | 3.930 | 4.000 | 2,542 | +0.10(+2.56%) |
Aug 05, 2020 | 4.160 | 4.160 | 3.900 | 3.900 | 316 | -0.03(-0.76%) |
Aug 04, 2020 | 3.920 | 3.950 | 3.895 | 3.930 | 3,619 | -0.02(-0.51%) |