Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.200 | 3.200 | 3.030 | 3.050 | 38,800 | -0.13(-4.09%) |
Oct 29, 2020 | 3.250 | 3.275 | 3.160 | 3.180 | 25,297 | +0.01(+0.32%) |
Oct 28, 2020 | 3.300 | 3.365 | 3.150 | 3.170 | 29,111 | -0.13(-3.94%) |
Oct 27, 2020 | 3.320 | 3.400 | 3.270 | 3.300 | 18,406 | -0.06(-1.79%) |
Oct 26, 2020 | 3.390 | 3.421 | 3.251 | 3.360 | 18,888 | +0.00(+0.00%) |
Oct 23, 2020 | 3.300 | 3.500 | 3.300 | 3.360 | 28,200 | +0.06(+1.82%) |
Oct 22, 2020 | 3.330 | 3.380 | 3.240 | 3.300 | 28,721 | -0.06(-1.79%) |
Oct 21, 2020 | 3.300 | 3.400 | 3.260 | 3.360 | 24,614 | +0.02(+0.60%) |
Oct 20, 2020 | 3.330 | 3.360 | 3.290 | 3.340 | 16,681 | -0.02(-0.60%) |
Oct 19, 2020 | 3.380 | 3.500 | 3.330 | 3.360 | 25,979 | -0.01(-0.30%) |
Oct 16, 2020 | 3.320 | 3.480 | 3.312 | 3.370 | 26,500 | +0.00(+0.00%) |
Oct 15, 2020 | 3.300 | 3.400 | 3.200 | 3.370 | 51,869 | +0.10(+3.06%) |
Oct 14, 2020 | 3.430 | 3.430 | 3.160 | 3.270 | 79,414 | -0.13(-3.82%) |
Oct 13, 2020 | 3.470 | 3.500 | 3.330 | 3.400 | 84,735 | -0.11(-3.13%) |
Oct 12, 2020 | 3.480 | 3.560 | 3.430 | 3.510 | 99,092 | +0.01(+0.29%) |
Oct 09, 2020 | 3.490 | 3.520 | 3.470 | 3.500 | 24,400 | +0.02(+0.57%) |
Oct 08, 2020 | 3.500 | 3.537 | 3.460 | 3.480 | 45,680 | -0.02(-0.57%) |
Oct 07, 2020 | 3.480 | 3.540 | 3.470 | 3.500 | 31,258 | +0.04(+1.16%) |
Oct 06, 2020 | 3.540 | 3.600 | 3.450 | 3.460 | 65,298 | -0.07(-1.98%) |
Oct 05, 2020 | 3.550 | 3.600 | 3.430 | 3.530 | 52,636 | -0.02(-0.56%) |
Oct 02, 2020 | 3.460 | 3.595 | 3.450 | 3.550 | 46,300 | +0.01(+0.28%) |
Oct 01, 2020 | 3.660 | 3.660 | 3.500 | 3.540 | 64,849 | -0.04(-1.12%) |
Sep 30, 2020 | 3.680 | 3.831 | 3.550 | 3.580 | 53,347 | -0.12(-3.24%) |
Sep 29, 2020 | 3.790 | 3.850 | 3.660 | 3.700 | 29,942 | -0.12(-3.14%) |
Sep 28, 2020 | 3.670 | 3.850 | 3.660 | 3.820 | 74,595 | +0.17(+4.66%) |
Sep 25, 2020 | 3.490 | 3.690 | 3.490 | 3.650 | 77,400 | +0.23(+6.73%) |
Sep 24, 2020 | 3.550 | 3.625 | 3.410 | 3.420 | 109,914 | -0.15(-4.20%) |
Sep 23, 2020 | 3.650 | 3.720 | 3.570 | 3.570 | 56,858 | -0.01(-0.28%) |
Sep 22, 2020 | 3.670 | 3.750 | 3.570 | 3.580 | 182,358 | -0.08(-2.19%) |
Sep 21, 2020 | 3.710 | 3.800 | 3.660 | 3.660 | 169,004 | -0.13(-3.43%) |
Sep 18, 2020 | 3.750 | 3.850 | 3.600 | 3.790 | 323,500 | +0.10(+2.71%) |
Sep 17, 2020 | 3.750 | 3.900 | 3.685 | 3.690 | 159,852 | -0.02(-0.54%) |
Sep 16, 2020 | 3.720 | 3.810 | 3.690 | 3.710 | 107,800 | -0.01(-0.27%) |
Sep 15, 2020 | 3.850 | 3.860 | 3.700 | 3.720 | 120,689 | -0.13(-3.38%) |
Sep 14, 2020 | 3.990 | 3.990 | 3.700 | 3.850 | 83,180 | +0.03(+0.79%) |
Sep 11, 2020 | 4.100 | 4.165 | 3.760 | 3.820 | 86,000 | -0.18(-4.50%) |
Sep 10, 2020 | 4.000 | 4.580 | 4.000 | 4.000 | 322,805 | +0.04(+1.01%) |
Sep 09, 2020 | 3.610 | 4.200 | 3.610 | 3.960 | 148,963 | +0.37(+10.31%) |
Sep 08, 2020 | 3.800 | 3.900 | 3.530 | 3.590 | 192,871 | -0.18(-4.77%) |
Sep 04, 2020 | 4.000 | 4.000 | 3.710 | 3.770 | 66,300 | -0.14(-3.58%) |
Sep 03, 2020 | 4.010 | 4.060 | 3.890 | 3.910 | 63,797 | -0.10(-2.49%) |
Sep 02, 2020 | 3.980 | 4.150 | 3.890 | 4.010 | 153,675 | +0.03(+0.75%) |
Sep 01, 2020 | 4.030 | 4.100 | 3.970 | 3.980 | 34,033 | -0.10(-2.45%) |
Aug 31, 2020 | 4.000 | 4.250 | 3.900 | 4.080 | 97,761 | +0.05(+1.24%) |
Aug 28, 2020 | 3.920 | 4.080 | 3.920 | 4.030 | 27,000 | +0.09(+2.28%) |
Aug 27, 2020 | 4.020 | 4.080 | 3.810 | 3.940 | 117,892 | -0.06(-1.50%) |
Aug 26, 2020 | 4.080 | 4.100 | 3.990 | 4.000 | 124,347 | -0.04(-0.99%) |
Aug 25, 2020 | 4.020 | 4.160 | 3.900 | 4.040 | 117,189 | +0.08(+2.02%) |
Aug 24, 2020 | 4.040 | 4.040 | 3.800 | 3.960 | 36,407 | +0.02(+0.51%) |
Aug 21, 2020 | 3.800 | 3.990 | 3.800 | 3.940 | 100,100 | +0.16(+4.23%) |
Aug 20, 2020 | 3.900 | 3.900 | 3.540 | 3.780 | 240,829 | -0.16(-4.06%) |
Aug 19, 2020 | 4.100 | 4.340 | 3.880 | 3.940 | 107,763 | -0.18(-4.37%) |
Aug 18, 2020 | 4.140 | 4.200 | 4.060 | 4.120 | 33,007 | -0.02(-0.48%) |
Aug 17, 2020 | 4.180 | 4.250 | 4.070 | 4.140 | 30,599 | -0.06(-1.43%) |
Aug 14, 2020 | 4.090 | 4.240 | 4.060 | 4.200 | 30,000 | +0.08(+1.94%) |
Aug 13, 2020 | 4.140 | 4.190 | 4.020 | 4.120 | 34,359 | -0.05(-1.20%) |
Aug 12, 2020 | 4.260 | 4.260 | 4.040 | 4.170 | 35,843 | +0.01(+0.24%) |
Aug 11, 2020 | 4.410 | 4.410 | 4.150 | 4.160 | 51,538 | -0.14(-3.26%) |
Aug 10, 2020 | 4.470 | 4.550 | 4.250 | 4.300 | 109,800 | -0.25(-5.49%) |
Aug 07, 2020 | 4.410 | 4.630 | 4.300 | 4.550 | 154,800 | +0.18(+4.12%) |
Aug 06, 2020 | 4.320 | 4.410 | 4.090 | 4.370 | 137,829 | +0.19(+4.55%) |
Aug 05, 2020 | 4.070 | 4.180 | 4.070 | 4.180 | 45,806 | +0.11(+2.70%) |
Aug 04, 2020 | 4.050 | 4.110 | 3.990 | 4.070 | 46,184 | +0.02(+0.49%) |