Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.320 | 3.600 | 3.244 | 3.580 | 9,725 | +0.10(+2.87%) |
Oct 29, 2020 | 3.600 | 3.600 | 3.240 | 3.480 | 14,399 | -0.28(-7.53%) |
Oct 28, 2020 | 3.400 | 3.956 | 3.204 | 3.763 | 101,947 | +0.35(+10.40%) |
Oct 27, 2020 | 3.564 | 3.699 | 3.400 | 3.409 | 7,943 | -0.12(-3.38%) |
Oct 26, 2020 | 3.640 | 3.681 | 3.445 | 3.528 | 16,475 | -0.23(-6.03%) |
Oct 23, 2020 | 3.760 | 3.994 | 3.681 | 3.754 | 10,900 | -0.01(-0.15%) |
Oct 22, 2020 | 3.740 | 3.986 | 3.520 | 3.760 | 33,123 | +0.08(+2.19%) |
Oct 21, 2020 | 3.592 | 3.680 | 3.404 | 3.680 | 16,537 | +0.09(+2.42%) |
Oct 20, 2020 | 3.567 | 3.680 | 3.444 | 3.593 | 30,112 | -0.12(-3.16%) |
Oct 19, 2020 | 3.760 | 3.840 | 3.607 | 3.710 | 20,900 | -0.05(-1.32%) |
Oct 16, 2020 | 3.800 | 3.880 | 3.720 | 3.760 | 20,600 | -0.12(-3.09%) |
Oct 15, 2020 | 3.920 | 4.080 | 3.612 | 3.880 | 28,950 | -0.20(-4.91%) |
Oct 14, 2020 | 4.160 | 4.240 | 3.960 | 4.080 | 50,936 | -0.04(-0.97%) |
Oct 13, 2020 | 3.920 | 4.200 | 3.920 | 4.120 | 28,946 | -0.04(-0.96%) |
Oct 12, 2020 | 3.920 | 4.800 | 3.800 | 4.160 | 270,275 | +0.39(+10.34%) |
Oct 09, 2020 | 3.616 | 3.920 | 3.480 | 3.770 | 101,375 | +0.01(+0.27%) |
Oct 08, 2020 | 3.480 | 3.760 | 3.280 | 3.760 | 100,123 | +0.12(+3.30%) |
Oct 07, 2020 | 3.640 | 3.800 | 3.480 | 3.640 | 42,236 | +0.04(+1.11%) |
Oct 06, 2020 | 3.400 | 3.880 | 3.320 | 3.600 | 78,121 | +0.04(+1.12%) |
Oct 05, 2020 | 3.320 | 3.560 | 3.280 | 3.560 | 70,267 | +0.29(+8.87%) |
Oct 02, 2020 | 3.360 | 3.422 | 3.088 | 3.270 | 33,875 | -0.13(-3.82%) |
Oct 01, 2020 | 3.161 | 3.800 | 3.160 | 3.400 | 138,535 | +0.24(+7.58%) |
Sep 30, 2020 | 3.211 | 3.400 | 3.160 | 3.160 | 7,303 | -0.12(-3.65%) |
Sep 29, 2020 | 3.240 | 3.400 | 3.200 | 3.280 | 9,339 | +0.08(+2.50%) |
Sep 28, 2020 | 3.080 | 3.280 | 3.040 | 3.200 | 10,321 | +0.14(+4.44%) |
Sep 25, 2020 | 3.080 | 3.152 | 3.002 | 3.064 | 1,425 | -0.09(-2.90%) |
Sep 24, 2020 | 3.080 | 3.159 | 3.080 | 3.156 | 2,262 | +0.07(+2.41%) |
Sep 23, 2020 | 3.184 | 3.220 | 3.081 | 3.081 | 4,247 | -0.17(-5.19%) |
Sep 22, 2020 | 3.168 | 3.270 | 3.168 | 3.250 | 2,575 | +0.05(+1.56%) |
Sep 21, 2020 | 3.172 | 3.270 | 3.168 | 3.200 | 1,741 | -0.04(-1.25%) |
Sep 18, 2020 | 3.264 | 3.270 | 3.180 | 3.240 | 2,050 | -0.03(-0.91%) |
Sep 17, 2020 | 3.200 | 3.280 | 3.160 | 3.270 | 4,099 | -0.05(-1.51%) |
Sep 16, 2020 | 3.400 | 3.400 | 3.240 | 3.320 | 3,262 | +0.04(+1.22%) |
Sep 15, 2020 | 3.200 | 3.400 | 3.120 | 3.280 | 5,445 | +0.10(+3.14%) |
Sep 14, 2020 | 3.046 | 3.200 | 3.046 | 3.180 | 2,758 | +0.04(+1.27%) |
Sep 11, 2020 | 3.120 | 3.200 | 3.044 | 3.140 | 9,075 | +0.02(+0.65%) |
Sep 10, 2020 | 3.084 | 3.165 | 3.084 | 3.120 | 1,924 | -0.05(-1.52%) |
Sep 09, 2020 | 3.048 | 3.169 | 2.943 | 3.168 | 2,749 | -0.00(-0.06%) |
Sep 08, 2020 | 3.144 | 3.177 | 3.042 | 3.170 | 1,163 | +0.05(+1.58%) |
Sep 04, 2020 | 3.120 | 3.240 | 3.042 | 3.120 | 11,725 | -0.12(-3.69%) |
Sep 03, 2020 | 3.280 | 3.280 | 3.160 | 3.240 | 6,612 | -0.04(-1.22%) |
Sep 02, 2020 | 3.200 | 3.320 | 3.160 | 3.280 | 10,704 | +0.14(+4.46%) |
Sep 01, 2020 | 3.240 | 3.320 | 3.123 | 3.140 | 6,203 | -0.26(-7.65%) |
Aug 31, 2020 | 3.157 | 3.640 | 3.120 | 3.400 | 40,765 | +0.12(+3.66%) |
Aug 28, 2020 | 3.160 | 3.592 | 3.120 | 3.280 | 25,500 | +0.08(+2.50%) |
Aug 27, 2020 | 3.160 | 3.240 | 3.120 | 3.200 | 2,665 | -0.04(-1.22%) |
Aug 26, 2020 | 3.124 | 3.240 | 3.124 | 3.240 | 6,356 | +0.04(+1.24%) |
Aug 25, 2020 | 3.040 | 3.240 | 3.040 | 3.200 | 2,790 | +0.04(+1.27%) |
Aug 24, 2020 | 3.240 | 3.240 | 3.024 | 3.160 | 9,381 | +0.04(+1.28%) |
Aug 21, 2020 | 3.280 | 3.312 | 3.072 | 3.120 | 7,375 | -0.20(-6.02%) |
Aug 20, 2020 | 3.040 | 3.360 | 3.000 | 3.320 | 41,667 | +0.24(+7.81%) |
Aug 19, 2020 | 3.120 | 3.208 | 3.068 | 3.080 | 14,913 | -0.05(-1.56%) |
Aug 18, 2020 | 3.295 | 3.320 | 3.122 | 3.128 | 6,927 | -0.06(-1.94%) |
Aug 17, 2020 | 3.336 | 3.337 | 3.180 | 3.190 | 14,688 | -0.07(-2.03%) |
Aug 14, 2020 | 3.280 | 3.292 | 3.160 | 3.256 | 7,575 | -0.02(-0.72%) |
Aug 13, 2020 | 3.240 | 3.320 | 3.240 | 3.280 | 7,896 | +0.08(+2.50%) |
Aug 12, 2020 | 3.200 | 3.320 | 3.200 | 3.200 | 7,006 | -0.06(-1.73%) |
Aug 11, 2020 | 3.448 | 3.448 | 3.120 | 3.256 | 16,317 | -0.16(-4.78%) |
Aug 10, 2020 | 3.499 | 3.520 | 3.360 | 3.420 | 10,477 | -0.06(-1.72%) |
Aug 07, 2020 | 3.440 | 3.560 | 3.440 | 3.480 | 4,625 | +0.04(+1.15%) |
Aug 06, 2020 | 3.582 | 3.600 | 3.440 | 3.440 | 7,305 | -0.05(-1.43%) |
Aug 05, 2020 | 3.600 | 3.664 | 3.441 | 3.490 | 18,290 | +0.01(+0.30%) |
Aug 04, 2020 | 3.400 | 3.520 | 3.320 | 3.480 | 10,388 | +0.08(+2.35%) |