Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.980 | 3.040 | 2.940 | 2.960 | 9,700,300 | -0.01(-0.34%) |
Oct 29, 2020 | 2.900 | 2.980 | 2.853 | 2.970 | 5,117,084 | -0.01(-0.34%) |
Oct 28, 2020 | 2.970 | 3.040 | 2.960 | 2.980 | 6,356,904 | -0.08(-2.61%) |
Oct 27, 2020 | 3.120 | 3.170 | 3.060 | 3.060 | 7,544,959 | -0.19(-5.85%) |
Oct 26, 2020 | 3.190 | 3.250 | 3.160 | 3.250 | 8,218,410 | -0.02(-0.61%) |
Oct 23, 2020 | 3.340 | 3.340 | 3.240 | 3.270 | 1,447,700 | -0.10(-2.97%) |
Oct 22, 2020 | 3.260 | 3.390 | 3.250 | 3.370 | 1,832,683 | +0.11(+3.37%) |
Oct 21, 2020 | 3.300 | 3.325 | 3.245 | 3.260 | 1,422,360 | -0.07(-2.10%) |
Oct 20, 2020 | 3.310 | 3.330 | 3.240 | 3.330 | 1,828,046 | +0.10(+3.10%) |
Oct 19, 2020 | 3.320 | 3.350 | 3.230 | 3.230 | 1,858,918 | -0.08(-2.42%) |
Oct 16, 2020 | 3.320 | 3.390 | 3.305 | 3.310 | 2,578,300 | -0.01(-0.30%) |
Oct 15, 2020 | 3.300 | 3.365 | 3.285 | 3.320 | 1,826,192 | +0.01(+0.30%) |
Oct 14, 2020 | 3.310 | 3.415 | 3.290 | 3.310 | 2,519,742 | +0.06(+1.85%) |
Oct 13, 2020 | 3.190 | 3.280 | 3.130 | 3.250 | 2,005,725 | +0.06(+1.88%) |
Oct 12, 2020 | 3.210 | 3.234 | 3.170 | 3.190 | 955,056 | +0.02(+0.63%) |
Oct 09, 2020 | 3.200 | 3.245 | 3.155 | 3.170 | 2,883,500 | -0.08(-2.46%) |
Oct 08, 2020 | 3.140 | 3.250 | 3.125 | 3.250 | 2,115,011 | +0.09(+2.85%) |
Oct 07, 2020 | 3.200 | 3.230 | 3.130 | 3.160 | 1,760,202 | -0.06(-1.86%) |
Oct 06, 2020 | 3.300 | 3.325 | 3.185 | 3.220 | 3,518,352 | -0.03(-0.92%) |
Oct 05, 2020 | 3.200 | 3.260 | 3.180 | 3.250 | 1,590,413 | +0.04(+1.25%) |
Oct 02, 2020 | 3.260 | 3.325 | 3.190 | 3.210 | 1,941,000 | -0.06(-1.83%) |
Oct 01, 2020 | 3.230 | 3.290 | 3.180 | 3.270 | 2,994,472 | -0.01(-0.30%) |
Sep 30, 2020 | 3.260 | 3.300 | 3.210 | 3.280 | 2,927,721 | +0.05(+1.55%) |
Sep 29, 2020 | 3.300 | 3.410 | 3.220 | 3.230 | 2,384,593 | -0.12(-3.58%) |
Sep 28, 2020 | 3.550 | 3.570 | 3.290 | 3.350 | 4,546,528 | -0.17(-4.83%) |
Sep 25, 2020 | 3.530 | 3.570 | 3.465 | 3.520 | 1,719,500 | -0.09(-2.49%) |
Sep 24, 2020 | 3.520 | 3.660 | 3.475 | 3.610 | 3,117,142 | +0.08(+2.27%) |
Sep 23, 2020 | 3.700 | 3.710 | 3.530 | 3.530 | 2,545,228 | -0.24(-6.37%) |
Sep 22, 2020 | 3.810 | 3.865 | 3.740 | 3.770 | 1,244,165 | -0.02(-0.53%) |
Sep 21, 2020 | 3.800 | 3.830 | 3.710 | 3.790 | 1,685,336 | -0.09(-2.32%) |
Sep 18, 2020 | 4.070 | 4.170 | 3.880 | 3.880 | 2,419,600 | -0.24(-5.83%) |
Sep 17, 2020 | 4.080 | 4.190 | 4.030 | 4.120 | 3,522,391 | +0.05(+1.23%) |
Sep 16, 2020 | 4.080 | 4.155 | 4.070 | 4.070 | 1,462,024 | -0.04(-0.97%) |
Sep 15, 2020 | 3.990 | 4.150 | 3.930 | 4.110 | 4,322,905 | +0.18(+4.58%) |
Sep 14, 2020 | 3.850 | 3.980 | 3.815 | 3.930 | 2,682,421 | +0.14(+3.69%) |
Sep 11, 2020 | 3.880 | 3.910 | 3.765 | 3.790 | 1,985,300 | -0.08(-2.07%) |
Sep 10, 2020 | 3.800 | 4.005 | 3.780 | 3.870 | 4,437,033 | +0.10(+2.65%) |
Sep 09, 2020 | 3.770 | 3.860 | 3.730 | 3.770 | 3,205,910 | +0.08(+2.17%) |
Sep 08, 2020 | 3.670 | 3.820 | 3.630 | 3.690 | 3,298,269 | -0.09(-2.38%) |
Sep 04, 2020 | 3.780 | 3.815 | 3.680 | 3.780 | 2,095,800 | -0.01(-0.26%) |
Sep 03, 2020 | 3.860 | 3.930 | 3.745 | 3.790 | 5,990,981 | -0.06(-1.56%) |
Sep 02, 2020 | 3.730 | 3.860 | 3.710 | 3.850 | 7,946,212 | +0.13(+3.49%) |
Sep 01, 2020 | 3.640 | 3.740 | 3.630 | 3.720 | 8,797,458 | +0.12(+3.33%) |
Aug 31, 2020 | 3.660 | 3.710 | 3.590 | 3.600 | 3,092,073 | -0.11(-2.96%) |
Aug 28, 2020 | 3.620 | 3.740 | 3.610 | 3.710 | 3,529,100 | +0.16(+4.51%) |
Aug 27, 2020 | 3.600 | 3.625 | 3.500 | 3.550 | 3,043,558 | +0.06(+1.72%) |
Aug 26, 2020 | 3.600 | 3.600 | 3.410 | 3.490 | 6,083,367 | -0.15(-4.12%) |
Aug 25, 2020 | 3.620 | 3.640 | 3.560 | 3.640 | 2,848,997 | -0.03(-0.82%) |
Aug 24, 2020 | 3.700 | 3.740 | 3.600 | 3.670 | 1,902,233 | -0.01(-0.27%) |
Aug 21, 2020 | 3.690 | 3.690 | 3.610 | 3.680 | 1,296,700 | -0.04(-1.08%) |
Aug 20, 2020 | 3.730 | 3.740 | 3.610 | 3.720 | 3,002,634 | -0.04(-1.06%) |
Aug 19, 2020 | 3.890 | 3.920 | 3.760 | 3.760 | 2,297,571 | -0.11(-2.84%) |
Aug 18, 2020 | 3.900 | 3.930 | 3.830 | 3.870 | 1,688,708 | +0.05(+1.31%) |
Aug 17, 2020 | 3.810 | 3.905 | 3.805 | 3.820 | 2,236,108 | +0.00(+0.00%) |
Aug 14, 2020 | 3.900 | 3.930 | 3.800 | 3.820 | 2,151,400 | -0.08(-2.05%) |
Aug 13, 2020 | 4.020 | 4.110 | 3.880 | 3.900 | 3,531,317 | -0.27(-6.47%) |
Aug 12, 2020 | 4.160 | 4.200 | 4.000 | 4.170 | 2,053,844 | +0.00(+0.00%) |
Aug 11, 2020 | 4.110 | 4.270 | 4.070 | 4.170 | 2,026,888 | +0.16(+3.99%) |
Aug 10, 2020 | 4.200 | 4.220 | 3.970 | 4.010 | 2,427,700 | -0.13(-3.14%) |
Aug 07, 2020 | 4.020 | 4.240 | 3.980 | 4.140 | 3,199,400 | +0.05(+1.22%) |
Aug 06, 2020 | 4.000 | 4.170 | 4.000 | 4.090 | 3,001,137 | +0.17(+4.34%) |
Aug 05, 2020 | 3.890 | 3.940 | 3.830 | 3.920 | 1,572,780 | +0.05(+1.29%) |
Aug 04, 2020 | 3.870 | 3.930 | 3.770 | 3.870 | 1,967,549 | -0.02(-0.51%) |