Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.971 | 3.036 | 2.935 | 3.008 | 11,758,788 | -0.04(-1.21%) |
Oct 29, 2020 | 3.026 | 3.081 | 2.898 | 3.045 | 18,444,440 | -0.10(-3.21%) |
Oct 28, 2020 | 3.256 | 3.265 | 3.136 | 3.146 | 16,843,842 | -0.18(-5.51%) |
Oct 27, 2020 | 3.210 | 3.402 | 3.201 | 3.329 | 36,121,628 | +0.21(+6.76%) |
Oct 26, 2020 | 3.081 | 3.164 | 2.889 | 3.118 | 36,658,204 | -0.28(-8.36%) |
Oct 23, 2020 | 3.476 | 3.480 | 3.329 | 3.402 | 4,973,496 | -0.03(-0.80%) |
Oct 22, 2020 | 3.320 | 3.448 | 3.247 | 3.430 | 4,149,216 | +0.14(+4.18%) |
Oct 21, 2020 | 3.338 | 3.402 | 3.283 | 3.292 | 3,256,388 | -0.09(-2.71%) |
Oct 20, 2020 | 3.384 | 3.457 | 3.320 | 3.384 | 5,066,915 | +0.04(+1.10%) |
Oct 19, 2020 | 3.384 | 3.503 | 3.347 | 3.347 | 7,325,185 | +0.00(+0.00%) |
Oct 16, 2020 | 3.503 | 3.503 | 3.329 | 3.347 | 5,279,896 | -0.17(-4.70%) |
Oct 15, 2020 | 3.476 | 3.522 | 3.384 | 3.513 | 3,828,230 | -0.07(-2.05%) |
Oct 14, 2020 | 3.650 | 3.751 | 3.577 | 3.586 | 5,598,281 | -0.07(-2.00%) |
Oct 13, 2020 | 3.668 | 3.723 | 3.577 | 3.659 | 3,241,076 | -0.04(-0.99%) |
Oct 12, 2020 | 3.705 | 3.760 | 3.641 | 3.696 | 1,855,792 | -0.02(-0.49%) |
Oct 09, 2020 | 3.861 | 3.861 | 3.668 | 3.714 | 4,916,250 | -0.08(-2.17%) |
Oct 08, 2020 | 3.623 | 3.824 | 3.581 | 3.797 | 5,008,619 | +0.25(+6.98%) |
Oct 07, 2020 | 3.494 | 3.577 | 3.457 | 3.549 | 7,290,678 | +0.07(+2.11%) |
Oct 06, 2020 | 3.494 | 3.613 | 3.435 | 3.476 | 8,976,381 | +0.03(+0.80%) |
Oct 05, 2020 | 3.412 | 3.485 | 3.302 | 3.448 | 5,133,193 | +0.12(+3.58%) |
Oct 02, 2020 | 3.173 | 3.398 | 3.146 | 3.329 | 6,624,677 | -0.02(-0.55%) |
Oct 01, 2020 | 3.494 | 3.494 | 3.283 | 3.347 | 9,449,647 | -0.22(-6.17%) |
Sep 30, 2020 | 3.586 | 3.723 | 3.568 | 3.568 | 12,246,240 | -0.02(-0.51%) |
Sep 29, 2020 | 3.769 | 3.769 | 3.540 | 3.586 | 10,804,812 | -0.21(-5.56%) |
Sep 28, 2020 | 3.659 | 3.806 | 3.604 | 3.797 | 4,964,035 | +0.23(+6.43%) |
Sep 25, 2020 | 3.623 | 3.659 | 3.498 | 3.568 | 8,499,170 | -0.10(-2.75%) |
Sep 24, 2020 | 3.503 | 3.723 | 3.421 | 3.668 | 4,878,994 | +0.13(+3.63%) |
Sep 23, 2020 | 3.696 | 3.723 | 3.494 | 3.540 | 5,423,017 | -0.16(-4.22%) |
Sep 22, 2020 | 3.641 | 3.756 | 3.590 | 3.696 | 3,078,516 | +0.06(+1.77%) |
Sep 21, 2020 | 3.778 | 3.788 | 3.604 | 3.632 | 4,841,595 | -0.25(-6.38%) |
Sep 18, 2020 | 3.934 | 3.953 | 3.810 | 3.879 | 3,566,018 | -0.06(-1.63%) |
Sep 17, 2020 | 3.898 | 4.012 | 3.806 | 3.944 | 3,662,201 | -0.05(-1.15%) |
Sep 16, 2020 | 3.806 | 4.081 | 3.797 | 3.989 | 7,817,736 | +0.22(+5.84%) |
Sep 15, 2020 | 3.806 | 3.870 | 3.746 | 3.769 | 3,660,450 | +0.00(+0.00%) |
Sep 14, 2020 | 3.788 | 3.788 | 3.623 | 3.769 | 6,119,827 | +0.00(+0.00%) |
Sep 11, 2020 | 3.733 | 3.843 | 3.678 | 3.769 | 4,995,195 | +0.04(+0.98%) |
Sep 10, 2020 | 3.879 | 3.989 | 3.705 | 3.733 | 7,435,479 | -0.17(-4.24%) |
Sep 09, 2020 | 3.907 | 3.962 | 3.856 | 3.898 | 3,529,579 | +0.06(+1.67%) |
Sep 08, 2020 | 4.127 | 4.145 | 3.824 | 3.833 | 7,848,682 | -0.43(-10.11%) |
Sep 04, 2020 | 4.393 | 4.475 | 4.223 | 4.265 | 4,957,467 | -0.13(-2.92%) |
Sep 03, 2020 | 4.265 | 4.425 | 4.219 | 4.393 | 3,915,517 | +0.11(+2.57%) |
Sep 02, 2020 | 4.384 | 4.384 | 4.255 | 4.283 | 4,571,765 | -0.06(-1.48%) |
Sep 01, 2020 | 4.320 | 4.439 | 4.265 | 4.347 | 3,144,264 | +0.02(+0.42%) |
Aug 31, 2020 | 4.485 | 4.494 | 4.320 | 4.329 | 3,184,166 | -0.17(-3.87%) |
Aug 28, 2020 | 4.448 | 4.508 | 4.384 | 4.503 | 2,423,069 | +0.09(+2.08%) |
Aug 27, 2020 | 4.420 | 4.448 | 4.292 | 4.411 | 3,906,967 | -0.01(-0.21%) |
Aug 26, 2020 | 4.558 | 4.558 | 4.379 | 4.420 | 3,930,528 | -0.12(-2.63%) |
Aug 25, 2020 | 4.558 | 4.622 | 4.466 | 4.540 | 2,983,421 | +0.06(+1.23%) |
Aug 24, 2020 | 4.365 | 4.512 | 4.297 | 4.485 | 3,394,578 | +0.19(+4.49%) |
Aug 21, 2020 | 4.466 | 4.471 | 4.232 | 4.292 | 6,651,718 | -0.23(-5.07%) |
Aug 20, 2020 | 4.475 | 4.576 | 4.420 | 4.521 | 3,454,717 | -0.04(-0.80%) |
Aug 19, 2020 | 4.622 | 4.650 | 4.540 | 4.558 | 2,526,691 | -0.07(-1.58%) |
Aug 18, 2020 | 4.806 | 4.833 | 4.604 | 4.631 | 3,331,126 | -0.15(-3.07%) |
Aug 17, 2020 | 4.723 | 4.787 | 4.682 | 4.778 | 3,029,454 | +0.06(+1.17%) |
Aug 14, 2020 | 4.641 | 4.751 | 4.604 | 4.723 | 4,536,140 | +0.03(+0.59%) |
Aug 13, 2020 | 4.760 | 4.810 | 4.631 | 4.696 | 3,781,762 | -0.10(-2.10%) |
Aug 12, 2020 | 4.787 | 4.847 | 4.705 | 4.796 | 4,678,662 | +0.17(+3.56%) |
Aug 11, 2020 | 4.787 | 4.897 | 4.613 | 4.631 | 6,365,184 | -0.03(-0.59%) |
Aug 10, 2020 | 4.530 | 4.659 | 4.494 | 4.659 | 5,068,687 | +0.19(+4.31%) |
Aug 07, 2020 | 4.485 | 4.530 | 4.420 | 4.466 | 3,196,266 | -0.07(-1.62%) |
Aug 06, 2020 | 4.540 | 4.622 | 4.485 | 4.540 | 5,950,844 | -0.03(-0.60%) |
Aug 05, 2020 | 4.393 | 4.659 | 4.379 | 4.567 | 9,852,015 | +0.31(+7.33%) |
Aug 04, 2020 | 4.090 | 4.320 | 4.081 | 4.255 | 5,685,079 | +0.11(+2.65%) |