Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.531 | 3.563 | 3.328 | 3.409 | 626,756 | -0.15(-4.33%) |
Oct 29, 2020 | 3.466 | 3.587 | 3.336 | 3.563 | 1,566,787 | +0.06(+1.86%) |
Oct 28, 2020 | 3.608 | 3.726 | 3.498 | 3.498 | 1,257,359 | -0.22(-5.91%) |
Oct 27, 2020 | 3.765 | 3.788 | 3.631 | 3.718 | 725,675 | -0.03(-0.84%) |
Oct 26, 2020 | 3.749 | 3.835 | 3.663 | 3.749 | 850,067 | -0.10(-2.65%) |
Oct 23, 2020 | 3.961 | 4.000 | 3.773 | 3.851 | 990,639 | -0.07(-1.80%) |
Oct 22, 2020 | 3.804 | 3.953 | 3.788 | 3.922 | 1,183,636 | +0.15(+3.95%) |
Oct 21, 2020 | 3.749 | 3.843 | 3.655 | 3.773 | 766,038 | +0.12(+3.22%) |
Oct 20, 2020 | 3.624 | 3.733 | 3.584 | 3.655 | 843,461 | +0.07(+1.97%) |
Oct 19, 2020 | 3.671 | 3.765 | 3.569 | 3.584 | 804,944 | -0.11(-2.97%) |
Oct 16, 2020 | 3.702 | 3.851 | 3.659 | 3.694 | 647,804 | -0.01(-0.21%) |
Oct 15, 2020 | 3.718 | 3.765 | 3.639 | 3.702 | 710,278 | -0.02(-0.42%) |
Oct 14, 2020 | 3.718 | 3.835 | 3.686 | 3.718 | 676,819 | +0.05(+1.50%) |
Oct 13, 2020 | 3.765 | 3.847 | 3.639 | 3.663 | 1,199,217 | -0.14(-3.71%) |
Oct 12, 2020 | 3.843 | 3.851 | 3.710 | 3.804 | 560,636 | -0.02(-0.61%) |
Oct 09, 2020 | 3.945 | 3.961 | 3.796 | 3.828 | 917,074 | -0.09(-2.20%) |
Oct 08, 2020 | 3.788 | 3.922 | 3.702 | 3.914 | 1,013,599 | +0.18(+4.83%) |
Oct 07, 2020 | 3.875 | 3.914 | 3.686 | 3.733 | 899,890 | -0.07(-1.86%) |
Oct 06, 2020 | 3.914 | 4.063 | 3.710 | 3.804 | 724,391 | -0.11(-2.81%) |
Oct 05, 2020 | 3.757 | 3.914 | 3.726 | 3.914 | 861,330 | +0.22(+5.94%) |
Oct 02, 2020 | 3.522 | 3.765 | 3.388 | 3.694 | 670,753 | +0.07(+1.95%) |
Oct 01, 2020 | 3.530 | 3.663 | 3.420 | 3.624 | 979,057 | +0.09(+2.67%) |
Sep 30, 2020 | 3.553 | 3.703 | 3.467 | 3.530 | 2,039,426 | -0.04(-1.10%) |
Sep 29, 2020 | 3.569 | 3.694 | 3.490 | 3.569 | 1,587,132 | -0.05(-1.30%) |
Sep 28, 2020 | 3.647 | 3.694 | 3.428 | 3.616 | 1,071,560 | +0.03(+0.88%) |
Sep 25, 2020 | 3.639 | 3.706 | 3.506 | 3.584 | 1,400,409 | -0.10(-2.77%) |
Sep 24, 2020 | 3.694 | 3.804 | 3.482 | 3.686 | 1,201,256 | +0.01(+0.21%) |
Sep 23, 2020 | 3.969 | 4.079 | 3.671 | 3.679 | 1,537,881 | -0.25(-6.39%) |
Sep 22, 2020 | 3.875 | 4.032 | 3.835 | 3.930 | 1,091,281 | +0.12(+3.09%) |
Sep 21, 2020 | 3.781 | 3.867 | 3.694 | 3.812 | 1,200,838 | -0.09(-2.21%) |
Sep 18, 2020 | 3.828 | 3.914 | 3.737 | 3.898 | 3,850,743 | +0.06(+1.64%) |
Sep 17, 2020 | 3.843 | 4.039 | 3.765 | 3.835 | 1,260,788 | -0.04(-1.01%) |
Sep 16, 2020 | 3.835 | 4.051 | 3.820 | 3.875 | 1,183,896 | +0.05(+1.44%) |
Sep 15, 2020 | 3.977 | 4.079 | 3.804 | 3.820 | 1,721,266 | -0.10(-2.60%) |
Sep 14, 2020 | 3.765 | 3.961 | 3.765 | 3.922 | 1,470,945 | +0.21(+5.71%) |
Sep 11, 2020 | 3.898 | 3.988 | 3.651 | 3.710 | 1,712,390 | -0.20(-5.02%) |
Sep 10, 2020 | 3.969 | 4.000 | 3.843 | 3.906 | 1,278,072 | -0.05(-1.39%) |
Sep 09, 2020 | 3.882 | 3.992 | 3.812 | 3.961 | 1,197,257 | +0.13(+3.27%) |
Sep 08, 2020 | 4.039 | 4.079 | 3.812 | 3.835 | 1,651,599 | -0.28(-6.86%) |
Sep 04, 2020 | 4.235 | 4.240 | 3.882 | 4.118 | 1,499,090 | -0.09(-2.05%) |
Sep 03, 2020 | 4.306 | 4.369 | 4.149 | 4.204 | 1,372,415 | -0.16(-3.60%) |
Sep 02, 2020 | 4.141 | 4.396 | 4.118 | 4.361 | 2,320,551 | +0.22(+5.30%) |
Sep 01, 2020 | 4.133 | 4.228 | 4.079 | 4.141 | 2,404,933 | -0.05(-1.31%) |
Aug 31, 2020 | 4.377 | 4.400 | 4.181 | 4.196 | 1,964,044 | -0.14(-3.25%) |
Aug 28, 2020 | 4.220 | 4.377 | 4.102 | 4.337 | 2,627,042 | +0.16(+3.95%) |
Aug 27, 2020 | 4.055 | 4.220 | 3.984 | 4.173 | 1,332,399 | +0.12(+2.90%) |
Aug 26, 2020 | 4.204 | 4.235 | 3.969 | 4.055 | 2,691,633 | -0.10(-2.45%) |
Aug 25, 2020 | 4.165 | 4.290 | 4.024 | 4.157 | 1,885,634 | +0.03(+0.76%) |
Aug 24, 2020 | 4.267 | 4.322 | 4.102 | 4.126 | 2,965,683 | -0.12(-2.77%) |
Aug 21, 2020 | 4.447 | 4.526 | 4.181 | 4.243 | 3,053,642 | -0.28(-6.24%) |
Aug 20, 2020 | 4.628 | 4.675 | 4.416 | 4.526 | 2,243,123 | -0.16(-3.35%) |
Aug 19, 2020 | 4.698 | 4.800 | 4.628 | 4.683 | 2,174,979 | -0.05(-1.16%) |
Aug 18, 2020 | 4.879 | 4.918 | 4.628 | 4.737 | 1,659,273 | -0.12(-2.42%) |
Aug 17, 2020 | 5.098 | 5.177 | 4.839 | 4.855 | 1,211,768 | -0.26(-5.06%) |
Aug 14, 2020 | 5.114 | 5.126 | 4.918 | 5.114 | 825,532 | +0.04(+0.77%) |
Aug 13, 2020 | 5.169 | 5.208 | 4.941 | 5.075 | 1,447,465 | -0.10(-1.97%) |
Aug 12, 2020 | 5.286 | 5.412 | 5.098 | 5.177 | 1,654,167 | +0.06(+1.23%) |
Aug 11, 2020 | 5.208 | 5.341 | 5.059 | 5.114 | 1,438,242 | +0.04(+0.77%) |
Aug 10, 2020 | 4.871 | 5.334 | 4.871 | 5.075 | 2,771,367 | +0.19(+3.85%) |
Aug 07, 2020 | 4.690 | 4.965 | 4.628 | 4.886 | 1,511,457 | +0.17(+3.66%) |
Aug 06, 2020 | 4.612 | 4.855 | 4.557 | 4.714 | 1,347,760 | +0.06(+1.35%) |
Aug 05, 2020 | 5.098 | 5.106 | 4.557 | 4.651 | 3,626,949 | -0.55(-10.56%) |
Aug 04, 2020 | 5.098 | 5.310 | 5.075 | 5.200 | 861,842 | +0.07(+1.38%) |