Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.580 | 3.690 | 3.500 | 3.560 | 275,300 | -0.04(-1.11%) |
Oct 29, 2020 | 3.620 | 3.740 | 3.570 | 3.600 | 272,862 | -0.02(-0.55%) |
Oct 28, 2020 | 3.800 | 3.840 | 3.500 | 3.620 | 477,576 | -0.21(-5.48%) |
Oct 27, 2020 | 3.880 | 3.990 | 3.780 | 3.830 | 234,591 | -0.11(-2.79%) |
Oct 26, 2020 | 4.000 | 4.000 | 3.830 | 3.940 | 257,019 | -0.09(-2.23%) |
Oct 23, 2020 | 3.950 | 4.080 | 3.870 | 4.030 | 294,200 | +0.09(+2.28%) |
Oct 22, 2020 | 3.890 | 3.960 | 3.750 | 3.940 | 290,865 | +0.07(+1.81%) |
Oct 21, 2020 | 3.910 | 3.990 | 3.850 | 3.870 | 199,889 | -0.05(-1.28%) |
Oct 20, 2020 | 3.980 | 4.030 | 3.870 | 3.920 | 345,078 | -0.09(-2.24%) |
Oct 19, 2020 | 4.020 | 4.070 | 3.980 | 4.010 | 250,526 | -0.01(-0.25%) |
Oct 16, 2020 | 4.080 | 4.130 | 3.960 | 4.020 | 308,500 | -0.06(-1.47%) |
Oct 15, 2020 | 4.050 | 4.100 | 3.950 | 4.080 | 337,969 | +0.01(+0.25%) |
Oct 14, 2020 | 4.040 | 4.250 | 4.040 | 4.070 | 289,072 | -0.04(-0.97%) |
Oct 13, 2020 | 4.100 | 4.150 | 3.970 | 4.110 | 343,850 | +0.01(+0.24%) |
Oct 12, 2020 | 4.100 | 4.150 | 3.970 | 4.100 | 346,029 | +0.05(+1.23%) |
Oct 09, 2020 | 4.180 | 4.320 | 4.010 | 4.050 | 496,300 | -0.07(-1.70%) |
Oct 08, 2020 | 4.280 | 4.390 | 4.010 | 4.120 | 697,100 | -0.12(-2.83%) |
Oct 07, 2020 | 3.900 | 4.350 | 3.890 | 4.240 | 1,211,371 | +0.35(+9.00%) |
Oct 06, 2020 | 3.900 | 4.040 | 3.870 | 3.890 | 499,899 | -0.03(-0.77%) |
Oct 05, 2020 | 3.990 | 4.000 | 3.810 | 3.920 | 495,443 | +0.01(+0.26%) |
Oct 02, 2020 | 3.820 | 4.040 | 3.820 | 3.910 | 515,900 | +0.02(+0.51%) |
Oct 01, 2020 | 3.890 | 3.980 | 3.810 | 3.890 | 588,039 | +0.00(+0.00%) |
Sep 30, 2020 | 3.870 | 3.950 | 3.770 | 3.890 | 785,614 | +0.04(+1.04%) |
Sep 29, 2020 | 4.060 | 4.140 | 3.810 | 3.850 | 1,210,799 | -0.18(-4.47%) |
Sep 28, 2020 | 4.120 | 4.280 | 4.010 | 4.030 | 669,103 | -0.05(-1.23%) |
Sep 25, 2020 | 4.080 | 4.230 | 4.010 | 4.080 | 651,500 | -0.02(-0.49%) |
Sep 24, 2020 | 4.220 | 4.240 | 3.950 | 4.100 | 1,235,361 | -0.23(-5.31%) |
Sep 23, 2020 | 4.300 | 4.550 | 4.280 | 4.330 | 1,164,899 | +0.00(+0.00%) |
Sep 22, 2020 | 4.350 | 4.420 | 4.150 | 4.330 | 988,179 | -0.06(-1.37%) |
Sep 21, 2020 | 4.450 | 4.610 | 4.370 | 4.390 | 1,133,886 | -0.24(-5.18%) |
Sep 18, 2020 | 4.700 | 4.780 | 4.490 | 4.630 | 1,677,100 | -0.15(-3.14%) |
Sep 17, 2020 | 4.600 | 4.890 | 4.600 | 4.780 | 1,320,320 | +0.04(+0.84%) |
Sep 16, 2020 | 4.700 | 4.940 | 4.500 | 4.740 | 2,135,103 | -0.12(-2.47%) |
Sep 15, 2020 | 4.700 | 5.200 | 4.320 | 4.860 | 4,656,845 | +0.13(+2.75%) |
Sep 14, 2020 | 4.920 | 5.150 | 4.680 | 4.730 | 2,628,463 | -0.10(-2.07%) |
Sep 11, 2020 | 5.090 | 5.360 | 4.644 | 4.830 | 10,103,800 | -0.79(-14.06%) |
Sep 10, 2020 | 4.810 | 9.390 | 4.550 | 5.620 | 113,177,744 | -17.72(-75.92%) |
Sep 09, 2020 | 22.90 | 24.50 | 22.90 | 23.34 | 128,610 | +0.86(+3.83%) |
Sep 08, 2020 | 22.30 | 23.06 | 22.30 | 22.48 | 34,646 | -0.64(-2.77%) |
Sep 04, 2020 | 23.20 | 23.50 | 22.40 | 23.12 | 41,300 | +0.16(+0.70%) |
Sep 03, 2020 | 22.27 | 24.31 | 21.58 | 22.96 | 64,116 | +0.57(+2.55%) |
Sep 02, 2020 | 22.00 | 22.81 | 21.41 | 22.39 | 30,677 | +0.47(+2.14%) |
Sep 01, 2020 | 23.11 | 23.49 | 21.85 | 21.92 | 47,316 | -1.11(-4.82%) |
Aug 31, 2020 | 22.75 | 23.52 | 22.75 | 23.03 | 42,222 | +0.28(+1.23%) |
Aug 28, 2020 | 23.27 | 23.39 | 22.75 | 22.75 | 10,000 | -0.17(-0.74%) |
Aug 27, 2020 | 24.31 | 24.31 | 22.88 | 22.92 | 89,705 | -1.42(-5.83%) |
Aug 26, 2020 | 23.89 | 24.63 | 23.60 | 24.34 | 29,570 | +0.63(+2.66%) |
Aug 25, 2020 | 24.15 | 24.15 | 23.54 | 23.71 | 36,563 | -0.23(-0.96%) |
Aug 24, 2020 | 24.89 | 24.89 | 23.76 | 23.94 | 33,341 | -0.62(-2.52%) |
Aug 21, 2020 | 24.51 | 25.00 | 24.39 | 24.56 | 47,900 | +0.17(+0.70%) |
Aug 20, 2020 | 23.86 | 24.99 | 23.86 | 24.39 | 24,935 | +0.22(+0.91%) |
Aug 19, 2020 | 24.10 | 24.55 | 23.94 | 24.17 | 80,065 | -0.39(-1.59%) |
Aug 18, 2020 | 25.21 | 25.21 | 23.74 | 24.56 | 66,385 | -0.48(-1.92%) |
Aug 17, 2020 | 23.69 | 25.23 | 23.69 | 25.04 | 46,223 | +0.32(+1.29%) |
Aug 14, 2020 | 22.67 | 24.82 | 22.22 | 24.72 | 54,400 | +1.82(+7.95%) |
Aug 13, 2020 | 23.79 | 24.02 | 21.67 | 22.90 | 47,995 | -1.10(-4.58%) |
Aug 12, 2020 | 25.30 | 25.48 | 24.00 | 24.00 | 23,533 | -0.95(-3.81%) |
Aug 11, 2020 | 25.41 | 25.46 | 24.73 | 24.95 | 68,277 | -0.05(-0.20%) |
Aug 10, 2020 | 25.31 | 26.14 | 24.71 | 25.00 | 65,875 | +0.02(+0.08%) |
Aug 07, 2020 | 24.86 | 26.00 | 23.69 | 24.98 | 102,100 | +0.22(+0.89%) |
Aug 06, 2020 | 25.70 | 25.70 | 23.62 | 24.76 | 109,100 | -0.87(-3.39%) |
Aug 05, 2020 | 23.14 | 25.77 | 21.69 | 25.63 | 250,158 | +2.84(+12.46%) |
Aug 04, 2020 | 22.82 | 23.58 | 22.26 | 22.79 | 17,047 | -0.21(-0.91%) |