Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.970 | 3.050 | 2.850 | 2.900 | 10,000 | -0.10(-3.33%) |
Oct 29, 2020 | 3.060 | 3.090 | 3.000 | 3.000 | 6,971 | +0.02(+0.67%) |
Oct 28, 2020 | 3.090 | 3.195 | 2.830 | 2.980 | 25,611 | -0.12(-3.87%) |
Oct 27, 2020 | 3.180 | 3.215 | 3.100 | 3.100 | 9,288 | -0.04(-1.18%) |
Oct 26, 2020 | 3.230 | 3.358 | 3.120 | 3.137 | 10,311 | -0.17(-5.23%) |
Oct 23, 2020 | 3.265 | 3.319 | 3.210 | 3.310 | 17,100 | +0.01(+0.30%) |
Oct 22, 2020 | 3.290 | 3.347 | 3.240 | 3.300 | 5,412 | +0.01(+0.30%) |
Oct 21, 2020 | 3.480 | 3.480 | 3.210 | 3.290 | 50,604 | -0.34(-9.37%) |
Oct 20, 2020 | 3.140 | 3.650 | 3.100 | 3.630 | 88,534 | +0.47(+14.87%) |
Oct 19, 2020 | 3.310 | 3.310 | 3.100 | 3.160 | 45,511 | +0.05(+1.61%) |
Oct 16, 2020 | 3.140 | 3.290 | 3.080 | 3.110 | 30,400 | -0.01(-0.32%) |
Oct 15, 2020 | 3.140 | 3.370 | 3.010 | 3.120 | 116,166 | +0.03(+0.97%) |
Oct 14, 2020 | 3.040 | 3.190 | 3.040 | 3.090 | 21,791 | +0.06(+1.98%) |
Oct 13, 2020 | 3.470 | 3.490 | 3.020 | 3.030 | 91,940 | -0.47(-13.43%) |
Oct 12, 2020 | 2.860 | 3.680 | 2.760 | 3.500 | 336,701 | +0.74(+26.81%) |
Oct 09, 2020 | 2.850 | 2.915 | 2.760 | 2.760 | 18,300 | -0.09(-3.16%) |
Oct 08, 2020 | 2.930 | 2.930 | 2.830 | 2.850 | 14,268 | -0.08(-2.73%) |
Oct 07, 2020 | 3.040 | 3.040 | 2.830 | 2.930 | 30,623 | -0.12(-3.93%) |
Oct 06, 2020 | 3.000 | 3.050 | 2.810 | 3.050 | 29,889 | +0.03(+0.99%) |
Oct 05, 2020 | 3.100 | 3.140 | 2.960 | 3.020 | 27,420 | -0.05(-1.63%) |
Oct 02, 2020 | 3.000 | 3.095 | 3.000 | 3.070 | 28,700 | +0.02(+0.66%) |
Oct 01, 2020 | 3.160 | 3.160 | 3.020 | 3.050 | 42,501 | -0.11(-3.48%) |
Sep 30, 2020 | 3.070 | 3.200 | 3.070 | 3.160 | 26,717 | +0.09(+2.93%) |
Sep 29, 2020 | 3.200 | 3.200 | 3.051 | 3.070 | 33,404 | -0.03(-0.97%) |
Sep 28, 2020 | 3.060 | 3.710 | 3.060 | 3.100 | 552,106 | +0.09(+2.99%) |
Sep 25, 2020 | 3.020 | 3.060 | 3.000 | 3.010 | 5,200 | -0.01(-0.33%) |
Sep 24, 2020 | 3.000 | 3.040 | 2.940 | 3.020 | 27,417 | +0.09(+3.07%) |
Sep 23, 2020 | 3.160 | 3.175 | 2.900 | 2.930 | 70,261 | -0.19(-6.09%) |
Sep 22, 2020 | 3.180 | 3.210 | 3.100 | 3.120 | 48,214 | +0.06(+1.96%) |
Sep 21, 2020 | 3.110 | 3.210 | 3.023 | 3.060 | 78,061 | -0.08(-2.55%) |
Sep 18, 2020 | 3.250 | 3.410 | 3.120 | 3.140 | 101,700 | -0.08(-2.48%) |
Sep 17, 2020 | 3.320 | 3.385 | 3.220 | 3.220 | 22,626 | -0.08(-2.42%) |
Sep 16, 2020 | 3.190 | 3.340 | 3.190 | 3.300 | 39,218 | +0.08(+2.48%) |
Sep 15, 2020 | 3.720 | 3.830 | 3.100 | 3.220 | 130,149 | -0.39(-10.80%) |
Sep 14, 2020 | 3.730 | 3.790 | 3.610 | 3.610 | 16,164 | -0.11(-2.96%) |
Sep 11, 2020 | 3.880 | 4.050 | 3.720 | 3.720 | 426,000 | -0.22(-5.58%) |
Sep 10, 2020 | 3.975 | 4.180 | 3.911 | 3.940 | 362,193 | -0.04(-0.88%) |
Sep 09, 2020 | 3.950 | 4.080 | 3.940 | 3.975 | 336,870 | -0.02(-0.38%) |
Sep 08, 2020 | 3.570 | 4.040 | 3.570 | 3.990 | 414,784 | +0.33(+9.02%) |
Sep 04, 2020 | 3.840 | 3.840 | 3.550 | 3.660 | 440,400 | -0.19(-4.94%) |
Sep 03, 2020 | 3.930 | 3.990 | 3.840 | 3.850 | 310,812 | -0.10(-2.53%) |
Sep 02, 2020 | 3.750 | 3.960 | 3.670 | 3.950 | 414,738 | +0.11(+2.86%) |
Sep 01, 2020 | 4.020 | 4.020 | 3.680 | 3.840 | 409,047 | -0.18(-4.48%) |
Aug 31, 2020 | 4.250 | 4.330 | 3.900 | 4.020 | 371,588 | -0.26(-6.07%) |
Aug 28, 2020 | 4.149 | 4.475 | 4.070 | 4.280 | 152,000 | +0.21(+5.16%) |
Aug 27, 2020 | 4.040 | 4.100 | 3.960 | 4.070 | 29,530 | +0.06(+1.50%) |
Aug 26, 2020 | 3.910 | 4.090 | 3.870 | 4.010 | 14,213 | +0.09(+2.30%) |
Aug 25, 2020 | 4.000 | 4.070 | 3.850 | 3.920 | 89,982 | -0.07(-1.75%) |
Aug 24, 2020 | 4.507 | 4.507 | 3.980 | 3.990 | 123,905 | -0.55(-12.11%) |
Aug 21, 2020 | 4.660 | 4.660 | 4.480 | 4.540 | 22,500 | -0.06(-1.30%) |
Aug 20, 2020 | 4.800 | 4.980 | 4.530 | 4.600 | 124,926 | -0.23(-4.76%) |
Aug 19, 2020 | 4.450 | 4.900 | 4.450 | 4.830 | 480,181 | +0.36(+8.05%) |
Aug 18, 2020 | 4.570 | 4.650 | 4.400 | 4.470 | 112,191 | -0.03(-0.67%) |
Aug 17, 2020 | 4.460 | 4.516 | 4.330 | 4.500 | 68,292 | +0.04(+0.78%) |
Aug 14, 2020 | 4.470 | 4.480 | 4.250 | 4.465 | 66,900 | -0.00(-0.11%) |
Aug 13, 2020 | 4.580 | 4.600 | 4.340 | 4.470 | 95,744 | -0.07(-1.54%) |
Aug 12, 2020 | 4.270 | 4.550 | 4.270 | 4.540 | 151,951 | +0.28(+6.57%) |
Aug 11, 2020 | 4.250 | 4.350 | 4.150 | 4.260 | 113,098 | -0.02(-0.47%) |
Aug 10, 2020 | 4.160 | 4.280 | 4.010 | 4.280 | 82,826 | +0.08(+1.90%) |
Aug 07, 2020 | 4.060 | 4.200 | 3.970 | 4.200 | 60,700 | +0.11(+2.69%) |
Aug 06, 2020 | 4.160 | 4.300 | 4.020 | 4.090 | 106,205 | -0.10(-2.39%) |
Aug 05, 2020 | 3.730 | 4.450 | 3.700 | 4.190 | 288,240 | +0.38(+9.97%) |
Aug 04, 2020 | 3.620 | 3.820 | 3.570 | 3.810 | 79,001 | +0.14(+3.82%) |