Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.541 | 3.613 | 3.533 | 3.613 | 115,491 | +0.05(+1.26%) |
Oct 29, 2020 | 3.536 | 3.568 | 3.481 | 3.568 | 341,086 | +0.02(+0.67%) |
Oct 28, 2020 | 3.615 | 3.615 | 3.536 | 3.544 | 153,963 | -0.09(-2.61%) |
Oct 27, 2020 | 3.718 | 3.718 | 3.623 | 3.639 | 81,365 | -0.06(-1.50%) |
Oct 26, 2020 | 3.718 | 3.718 | 3.663 | 3.694 | 53,762 | -0.03(-0.85%) |
Oct 23, 2020 | 3.781 | 3.797 | 3.726 | 3.726 | 69,276 | -0.04(-1.05%) |
Oct 22, 2020 | 3.742 | 3.797 | 3.734 | 3.765 | 121,546 | +0.00(+0.00%) |
Oct 21, 2020 | 3.694 | 3.781 | 3.694 | 3.765 | 717,805 | +0.07(+1.93%) |
Oct 20, 2020 | 3.631 | 3.710 | 3.623 | 3.694 | 130,689 | +0.06(+1.74%) |
Oct 19, 2020 | 3.663 | 3.702 | 3.631 | 3.631 | 75,684 | -0.03(-0.86%) |
Oct 16, 2020 | 3.631 | 3.670 | 3.621 | 3.663 | 107,201 | +0.04(+1.09%) |
Oct 15, 2020 | 3.544 | 3.639 | 3.485 | 3.623 | 667,088 | +0.09(+2.46%) |
Oct 14, 2020 | 3.591 | 3.615 | 3.536 | 3.536 | 560,599 | -0.06(-1.54%) |
Oct 13, 2020 | 3.599 | 3.639 | 3.583 | 3.591 | 400,832 | -0.02(-0.66%) |
Oct 12, 2020 | 3.678 | 3.686 | 3.615 | 3.615 | 87,069 | -0.06(-1.51%) |
Oct 09, 2020 | 3.702 | 3.710 | 3.647 | 3.670 | 527,662 | +0.00(+0.00%) |
Oct 08, 2020 | 3.678 | 3.694 | 3.655 | 3.670 | 154,546 | +0.02(+0.65%) |
Oct 07, 2020 | 3.655 | 3.670 | 3.639 | 3.647 | 84,237 | +0.02(+0.66%) |
Oct 06, 2020 | 3.694 | 3.694 | 3.623 | 3.623 | 301,462 | -0.02(-0.65%) |
Oct 05, 2020 | 3.639 | 3.670 | 3.630 | 3.647 | 902,630 | +0.01(+0.22%) |
Oct 02, 2020 | 3.647 | 3.670 | 3.639 | 3.639 | 87,985 | -0.02(-0.65%) |
Oct 01, 2020 | 3.686 | 3.686 | 3.647 | 3.663 | 127,542 | +0.02(+0.43%) |
Sep 30, 2020 | 3.575 | 3.678 | 3.575 | 3.647 | 573,325 | +0.00(+0.00%) |
Sep 29, 2020 | 3.678 | 3.694 | 3.647 | 3.647 | 110,927 | -0.03(-0.74%) |
Sep 28, 2020 | 3.650 | 3.760 | 3.650 | 3.674 | 115,680 | +0.06(+1.52%) |
Sep 25, 2020 | 3.642 | 3.650 | 3.619 | 3.619 | 169,578 | -0.05(-1.29%) |
Sep 24, 2020 | 3.587 | 3.682 | 3.571 | 3.666 | 380,392 | +0.06(+1.53%) |
Sep 23, 2020 | 3.666 | 3.682 | 3.599 | 3.611 | 127,437 | -0.06(-1.71%) |
Sep 22, 2020 | 3.760 | 3.760 | 3.666 | 3.674 | 98,645 | -0.06(-1.68%) |
Sep 21, 2020 | 3.737 | 3.752 | 3.674 | 3.737 | 141,461 | -0.06(-1.45%) |
Sep 18, 2020 | 3.792 | 3.839 | 3.768 | 3.792 | 548,014 | -0.02(-0.62%) |
Sep 17, 2020 | 3.815 | 3.847 | 3.768 | 3.815 | 45,510 | -0.02(-0.41%) |
Sep 16, 2020 | 3.831 | 3.878 | 3.768 | 3.831 | 122,491 | +0.03(+0.83%) |
Sep 15, 2020 | 3.878 | 3.878 | 3.792 | 3.800 | 97,421 | -0.06(-1.43%) |
Sep 14, 2020 | 3.933 | 3.933 | 3.831 | 3.855 | 113,907 | -0.01(-0.20%) |
Sep 11, 2020 | 3.862 | 3.894 | 3.855 | 3.862 | 91,653 | +0.00(+0.00%) |
Sep 10, 2020 | 3.949 | 3.980 | 3.862 | 3.862 | 192,611 | -0.06(-1.41%) |
Sep 09, 2020 | 3.886 | 3.965 | 3.886 | 3.918 | 135,399 | +0.03(+0.81%) |
Sep 08, 2020 | 3.933 | 3.965 | 3.886 | 3.886 | 65,714 | -0.12(-2.95%) |
Sep 04, 2020 | 4.051 | 4.051 | 3.910 | 4.004 | 112,882 | -0.02(-0.59%) |
Sep 03, 2020 | 4.083 | 4.122 | 3.980 | 4.028 | 157,511 | -0.06(-1.35%) |
Sep 02, 2020 | 4.059 | 4.161 | 4.012 | 4.083 | 248,851 | +0.08(+1.96%) |
Sep 01, 2020 | 3.839 | 4.012 | 3.839 | 4.004 | 137,682 | +0.17(+4.52%) |
Aug 31, 2020 | 3.973 | 3.996 | 3.823 | 3.831 | 266,391 | -0.08(-2.01%) |
Aug 28, 2020 | 3.784 | 3.910 | 3.784 | 3.910 | 173,010 | +0.13(+3.48%) |
Aug 27, 2020 | 3.833 | 3.833 | 3.716 | 3.778 | 120,746 | -0.01(-0.21%) |
Aug 26, 2020 | 3.849 | 3.849 | 3.747 | 3.786 | 217,788 | +0.00(+0.00%) |
Aug 25, 2020 | 3.770 | 3.786 | 3.645 | 3.786 | 216,809 | +0.09(+2.54%) |
Aug 24, 2020 | 3.661 | 3.716 | 3.590 | 3.692 | 206,802 | +0.10(+2.83%) |
Aug 21, 2020 | 3.661 | 3.661 | 3.571 | 3.590 | 110,199 | -0.02(-0.65%) |
Aug 20, 2020 | 3.661 | 3.661 | 3.551 | 3.614 | 115,029 | +0.00(+0.00%) |
Aug 19, 2020 | 3.543 | 3.622 | 3.536 | 3.614 | 255,368 | +0.10(+2.90%) |
Aug 18, 2020 | 3.489 | 3.543 | 3.489 | 3.512 | 236,421 | +0.04(+1.13%) |
Aug 17, 2020 | 3.528 | 3.536 | 3.434 | 3.473 | 171,166 | -0.07(-1.99%) |
Aug 14, 2020 | 3.606 | 3.629 | 3.512 | 3.543 | 86,932 | -0.05(-1.52%) |
Aug 13, 2020 | 3.567 | 3.598 | 3.528 | 3.598 | 133,427 | +0.06(+1.77%) |
Aug 12, 2020 | 3.676 | 3.676 | 3.528 | 3.536 | 130,180 | -0.06(-1.74%) |
Aug 11, 2020 | 3.559 | 3.637 | 3.559 | 3.598 | 66,421 | +0.09(+2.68%) |
Aug 10, 2020 | 3.457 | 3.555 | 3.457 | 3.504 | 83,480 | +0.04(+1.13%) |
Aug 07, 2020 | 3.520 | 3.528 | 3.450 | 3.465 | 102,273 | -0.06(-1.77%) |
Aug 06, 2020 | 3.528 | 3.543 | 3.520 | 3.528 | 80,131 | +0.00(+0.00%) |
Aug 05, 2020 | 3.559 | 3.575 | 3.520 | 3.528 | 102,291 | +0.01(+0.22%) |
Aug 04, 2020 | 3.504 | 3.559 | 3.504 | 3.520 | 139,467 | -0.02(-0.44%) |