Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.840 | 3.840 | 3.790 | 3.800 | 989,600 | -0.02(-0.52%) |
Oct 29, 2020 | 3.850 | 3.880 | 3.820 | 3.820 | 701,101 | -0.01(-0.26%) |
Oct 28, 2020 | 3.860 | 3.900 | 3.830 | 3.830 | 666,177 | -0.04(-1.03%) |
Oct 27, 2020 | 3.880 | 3.900 | 3.860 | 3.870 | 392,277 | -0.01(-0.26%) |
Oct 26, 2020 | 3.940 | 3.940 | 3.870 | 3.880 | 621,536 | -0.07(-1.77%) |
Oct 23, 2020 | 3.930 | 3.960 | 3.930 | 3.950 | 378,100 | +0.03(+0.77%) |
Oct 22, 2020 | 3.910 | 3.930 | 3.905 | 3.920 | 554,018 | +0.01(+0.26%) |
Oct 21, 2020 | 3.900 | 3.950 | 3.900 | 3.910 | 535,567 | -0.01(-0.26%) |
Oct 20, 2020 | 3.890 | 3.930 | 3.880 | 3.920 | 320,121 | +0.04(+1.03%) |
Oct 19, 2020 | 3.930 | 3.930 | 3.865 | 3.880 | 514,189 | -0.04(-1.02%) |
Oct 16, 2020 | 3.940 | 3.940 | 3.910 | 3.920 | 465,000 | -0.04(-1.01%) |
Oct 15, 2020 | 3.960 | 3.970 | 3.920 | 3.960 | 676,408 | +0.00(+0.00%) |
Oct 14, 2020 | 3.950 | 3.980 | 3.920 | 3.960 | 882,440 | +0.03(+0.76%) |
Oct 13, 2020 | 3.930 | 3.950 | 3.900 | 3.930 | 1,070,217 | +0.00(+0.00%) |
Oct 12, 2020 | 3.960 | 3.970 | 3.930 | 3.930 | 1,097,049 | -0.03(-0.76%) |
Oct 09, 2020 | 4.000 | 4.000 | 3.940 | 3.960 | 830,700 | -0.02(-0.50%) |
Oct 08, 2020 | 4.010 | 4.020 | 3.970 | 3.980 | 674,453 | -0.01(-0.25%) |
Oct 07, 2020 | 4.010 | 4.060 | 3.990 | 3.990 | 694,484 | -0.01(-0.25%) |
Oct 06, 2020 | 4.000 | 4.020 | 3.990 | 4.000 | 418,897 | +0.00(+0.00%) |
Oct 05, 2020 | 4.000 | 4.010 | 3.985 | 4.000 | 459,262 | +0.03(+0.76%) |
Oct 02, 2020 | 3.960 | 4.020 | 3.950 | 3.970 | 489,300 | -0.03(-0.75%) |
Oct 01, 2020 | 4.010 | 4.030 | 3.990 | 4.000 | 817,219 | +0.01(+0.25%) |
Sep 30, 2020 | 3.960 | 4.010 | 3.940 | 3.990 | 1,418,712 | +0.05(+1.27%) |
Sep 29, 2020 | 3.950 | 3.950 | 3.900 | 3.940 | 676,626 | +0.03(+0.77%) |
Sep 28, 2020 | 3.870 | 3.930 | 3.870 | 3.910 | 664,524 | +0.04(+1.03%) |
Sep 25, 2020 | 3.890 | 3.920 | 3.840 | 3.870 | 873,900 | -0.02(-0.51%) |
Sep 24, 2020 | 3.970 | 3.980 | 3.860 | 3.890 | 1,256,242 | -0.09(-2.26%) |
Sep 23, 2020 | 4.010 | 4.040 | 3.980 | 3.980 | 498,916 | -0.03(-0.75%) |
Sep 22, 2020 | 4.030 | 4.040 | 4.000 | 4.010 | 391,559 | +0.01(+0.25%) |
Sep 21, 2020 | 4.000 | 4.040 | 3.990 | 4.000 | 1,134,284 | -0.04(-0.93%) |
Sep 18, 2020 | 4.030 | 4.071 | 4.030 | 4.037 | 614,400 | -0.02(-0.56%) |
Sep 17, 2020 | 4.050 | 4.090 | 4.040 | 4.060 | 719,274 | +0.00(+0.00%) |
Sep 16, 2020 | 4.070 | 4.090 | 4.060 | 4.060 | 663,957 | -0.01(-0.25%) |
Sep 15, 2020 | 4.090 | 4.100 | 4.060 | 4.070 | 827,380 | -0.07(-1.69%) |
Sep 14, 2020 | 4.070 | 4.140 | 4.040 | 4.140 | 630,277 | +0.09(+2.22%) |
Sep 11, 2020 | 4.050 | 4.080 | 4.040 | 4.050 | 178,300 | +0.01(+0.25%) |
Sep 10, 2020 | 4.080 | 4.100 | 4.040 | 4.040 | 372,048 | -0.02(-0.49%) |
Sep 09, 2020 | 4.050 | 4.090 | 4.050 | 4.060 | 393,243 | +0.01(+0.25%) |
Sep 08, 2020 | 4.100 | 4.110 | 4.040 | 4.050 | 558,558 | -0.06(-1.46%) |
Sep 04, 2020 | 4.070 | 4.220 | 4.010 | 4.110 | 968,000 | +0.05(+1.23%) |
Sep 03, 2020 | 4.190 | 4.190 | 4.040 | 4.060 | 796,921 | -0.13(-3.10%) |
Sep 02, 2020 | 4.160 | 4.200 | 4.160 | 4.190 | 477,825 | +0.04(+0.96%) |
Sep 01, 2020 | 4.130 | 4.200 | 4.130 | 4.150 | 1,007,425 | +0.02(+0.48%) |
Aug 31, 2020 | 4.170 | 4.180 | 4.130 | 4.130 | 505,671 | -0.02(-0.48%) |
Aug 28, 2020 | 4.150 | 4.170 | 4.120 | 4.150 | 596,200 | +0.02(+0.48%) |
Aug 27, 2020 | 4.110 | 4.170 | 4.100 | 4.130 | 604,610 | +0.03(+0.73%) |
Aug 26, 2020 | 4.070 | 4.140 | 4.050 | 4.100 | 573,893 | +0.02(+0.49%) |
Aug 25, 2020 | 4.080 | 4.090 | 4.060 | 4.080 | 471,973 | +0.03(+0.74%) |
Aug 24, 2020 | 4.030 | 4.100 | 4.030 | 4.050 | 527,588 | +0.02(+0.50%) |
Aug 21, 2020 | 4.100 | 4.110 | 3.980 | 4.030 | 1,691,700 | -0.09(-2.18%) |
Aug 20, 2020 | 4.120 | 4.130 | 4.087 | 4.120 | 672,009 | -0.03(-0.72%) |
Aug 19, 2020 | 4.170 | 4.200 | 4.140 | 4.150 | 488,431 | -0.02(-0.48%) |
Aug 18, 2020 | 4.180 | 4.180 | 4.120 | 4.170 | 965,559 | +0.01(+0.24%) |
Aug 17, 2020 | 4.160 | 4.180 | 4.160 | 4.160 | 453,009 | +0.01(+0.24%) |
Aug 14, 2020 | 4.160 | 4.180 | 4.140 | 4.150 | 688,400 | +0.00(+0.00%) |
Aug 13, 2020 | 4.200 | 4.280 | 4.150 | 4.150 | 967,929 | -0.06(-1.43%) |
Aug 12, 2020 | 4.140 | 4.265 | 4.120 | 4.210 | 1,778,191 | +0.05(+1.20%) |
Aug 11, 2020 | 4.150 | 4.170 | 4.130 | 4.160 | 633,408 | +0.03(+0.73%) |
Aug 10, 2020 | 4.130 | 4.170 | 4.130 | 4.130 | 998,600 | +0.00(+0.00%) |
Aug 07, 2020 | 4.090 | 4.160 | 4.090 | 4.130 | 765,500 | +0.03(+0.73%) |
Aug 06, 2020 | 4.140 | 4.150 | 4.100 | 4.100 | 548,925 | -0.04(-0.97%) |
Aug 05, 2020 | 4.200 | 4.210 | 4.140 | 4.140 | 553,991 | -0.05(-1.19%) |
Aug 04, 2020 | 4.130 | 4.200 | 4.120 | 4.190 | 1,714,573 | +0.07(+1.70%) |