Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.940 | 4.050 | 3.870 | 3.960 | 169,900 | -0.03(-0.75%) |
Oct 29, 2020 | 3.880 | 4.090 | 3.820 | 3.990 | 185,722 | +0.19(+5.00%) |
Oct 28, 2020 | 4.000 | 4.020 | 3.790 | 3.800 | 413,145 | -0.29(-7.09%) |
Oct 27, 2020 | 3.910 | 4.120 | 3.860 | 4.090 | 137,170 | +0.23(+5.96%) |
Oct 26, 2020 | 3.910 | 4.050 | 3.840 | 3.860 | 199,724 | -0.10(-2.53%) |
Oct 23, 2020 | 4.050 | 4.050 | 3.910 | 3.960 | 155,900 | -0.04(-1.00%) |
Oct 22, 2020 | 3.940 | 4.070 | 3.910 | 4.000 | 87,231 | +0.08(+2.04%) |
Oct 21, 2020 | 4.050 | 4.130 | 3.850 | 3.920 | 153,459 | -0.11(-2.73%) |
Oct 20, 2020 | 4.070 | 4.170 | 3.970 | 4.030 | 85,711 | -0.02(-0.49%) |
Oct 19, 2020 | 4.050 | 4.130 | 4.030 | 4.050 | 108,009 | -0.04(-0.98%) |
Oct 16, 2020 | 4.100 | 4.190 | 4.041 | 4.090 | 121,600 | -0.01(-0.24%) |
Oct 15, 2020 | 3.920 | 4.130 | 3.860 | 4.100 | 173,658 | +0.10(+2.50%) |
Oct 14, 2020 | 4.240 | 4.280 | 4.000 | 4.000 | 199,469 | -0.24(-5.66%) |
Oct 13, 2020 | 3.840 | 4.240 | 3.840 | 4.240 | 323,014 | +0.32(+8.16%) |
Oct 12, 2020 | 4.010 | 4.030 | 3.780 | 3.920 | 534,889 | -0.07(-1.75%) |
Oct 09, 2020 | 4.060 | 4.100 | 3.960 | 3.990 | 389,300 | -0.05(-1.24%) |
Oct 08, 2020 | 4.160 | 4.250 | 4.000 | 4.040 | 672,258 | -0.17(-4.04%) |
Oct 07, 2020 | 4.280 | 4.330 | 4.150 | 4.210 | 473,845 | +0.04(+0.96%) |
Oct 06, 2020 | 4.700 | 4.780 | 4.160 | 4.170 | 1,632,900 | -0.69(-14.20%) |
Oct 05, 2020 | 5.710 | 5.740 | 4.780 | 4.860 | 40,509,208 | +0.79(+19.41%) |
Oct 02, 2020 | 4.060 | 4.140 | 3.960 | 4.070 | 69,500 | -0.01(-0.25%) |
Oct 01, 2020 | 4.010 | 4.185 | 3.972 | 4.080 | 90,050 | +0.07(+1.75%) |
Sep 30, 2020 | 3.900 | 4.060 | 3.900 | 4.010 | 53,928 | +0.08(+2.04%) |
Sep 29, 2020 | 4.110 | 4.180 | 3.890 | 3.930 | 129,278 | -0.16(-3.91%) |
Sep 28, 2020 | 4.210 | 4.210 | 3.920 | 4.090 | 136,442 | +0.08(+2.00%) |
Sep 25, 2020 | 3.880 | 4.140 | 3.860 | 4.010 | 98,600 | +0.13(+3.35%) |
Sep 24, 2020 | 3.800 | 3.950 | 3.700 | 3.880 | 136,337 | -0.01(-0.26%) |
Sep 23, 2020 | 4.090 | 4.220 | 3.870 | 3.890 | 137,705 | -0.24(-5.81%) |
Sep 22, 2020 | 4.370 | 4.370 | 4.010 | 4.130 | 211,474 | -0.17(-3.95%) |
Sep 21, 2020 | 4.430 | 4.550 | 4.200 | 4.300 | 194,802 | -0.15(-3.37%) |
Sep 18, 2020 | 4.440 | 4.660 | 4.440 | 4.450 | 264,400 | -0.05(-1.11%) |
Sep 17, 2020 | 4.370 | 4.500 | 4.230 | 4.500 | 183,868 | +0.15(+3.45%) |
Sep 16, 2020 | 4.180 | 4.440 | 4.050 | 4.350 | 338,324 | +0.13(+3.08%) |
Sep 15, 2020 | 4.200 | 4.910 | 4.100 | 4.220 | 2,323,637 | +0.14(+3.43%) |
Sep 14, 2020 | 3.970 | 4.300 | 3.910 | 4.080 | 439,390 | +0.21(+5.43%) |
Sep 11, 2020 | 3.950 | 3.990 | 3.820 | 3.870 | 177,200 | -0.08(-2.03%) |
Sep 10, 2020 | 4.000 | 4.350 | 3.620 | 3.950 | 1,164,910 | +0.45(+12.86%) |
Sep 09, 2020 | 3.340 | 3.650 | 3.297 | 3.500 | 143,250 | +0.16(+4.79%) |
Sep 08, 2020 | 3.060 | 3.450 | 3.010 | 3.340 | 179,643 | +0.23(+7.40%) |
Sep 04, 2020 | 3.300 | 3.300 | 2.950 | 3.110 | 348,200 | -0.19(-5.76%) |
Sep 03, 2020 | 3.550 | 3.550 | 3.260 | 3.300 | 139,624 | -0.21(-5.98%) |
Sep 02, 2020 | 3.600 | 3.600 | 3.300 | 3.510 | 267,955 | -0.09(-2.50%) |
Sep 01, 2020 | 3.730 | 3.730 | 3.560 | 3.600 | 112,534 | -0.19(-5.01%) |
Aug 31, 2020 | 3.740 | 3.800 | 3.580 | 3.790 | 153,437 | +0.16(+4.41%) |
Aug 28, 2020 | 3.610 | 3.670 | 3.550 | 3.630 | 102,400 | +0.08(+2.25%) |
Aug 27, 2020 | 3.730 | 3.730 | 3.530 | 3.550 | 131,836 | -0.20(-5.33%) |
Aug 26, 2020 | 3.750 | 3.940 | 3.670 | 3.750 | 103,505 | +0.01(+0.27%) |
Aug 25, 2020 | 3.580 | 3.860 | 3.520 | 3.740 | 214,048 | +0.11(+3.03%) |
Aug 24, 2020 | 3.800 | 3.850 | 3.580 | 3.630 | 277,130 | -0.24(-6.20%) |
Aug 21, 2020 | 3.950 | 4.000 | 3.825 | 3.870 | 100,100 | -0.13(-3.25%) |
Aug 20, 2020 | 4.040 | 4.050 | 3.920 | 4.000 | 208,029 | -0.05(-1.23%) |
Aug 19, 2020 | 3.940 | 4.070 | 3.870 | 4.050 | 197,577 | +0.09(+2.27%) |
Aug 18, 2020 | 3.920 | 4.000 | 3.860 | 3.960 | 207,574 | +0.00(+0.00%) |
Aug 17, 2020 | 3.980 | 4.100 | 3.870 | 3.960 | 209,015 | -0.06(-1.49%) |
Aug 14, 2020 | 3.760 | 4.194 | 3.620 | 4.020 | 390,100 | +0.34(+9.24%) |
Aug 13, 2020 | 3.860 | 3.930 | 3.650 | 3.680 | 383,632 | -0.22(-5.64%) |
Aug 12, 2020 | 4.000 | 4.020 | 3.845 | 3.900 | 300,534 | -0.11(-2.74%) |
Aug 11, 2020 | 4.270 | 4.270 | 3.950 | 4.010 | 374,054 | -0.25(-5.87%) |
Aug 10, 2020 | 4.190 | 4.290 | 4.150 | 4.260 | 182,519 | +0.01(+0.24%) |
Aug 07, 2020 | 4.350 | 4.420 | 4.170 | 4.250 | 176,800 | -0.08(-1.85%) |
Aug 06, 2020 | 4.120 | 4.410 | 4.070 | 4.330 | 394,681 | +0.18(+4.34%) |
Aug 05, 2020 | 4.080 | 4.240 | 4.000 | 4.150 | 304,768 | +0.06(+1.47%) |
Aug 04, 2020 | 4.190 | 4.250 | 4.050 | 4.090 | 248,024 | -0.14(-3.31%) |