Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.350 | 3.460 | 3.350 | 3.460 | 3,500 | +0.11(+3.28%) |
Oct 29, 2020 | 3.390 | 3.400 | 3.350 | 3.350 | 972 | +0.12(+3.55%) |
Oct 28, 2020 | 3.520 | 3.520 | 3.150 | 3.235 | 51,760 | -0.27(-7.57%) |
Oct 27, 2020 | 3.760 | 3.770 | 3.454 | 3.500 | 38,602 | -0.26(-6.91%) |
Oct 26, 2020 | 3.767 | 3.810 | 3.748 | 3.760 | 5,110 | -0.03(-0.79%) |
Oct 23, 2020 | 3.770 | 3.790 | 3.770 | 3.790 | 3,800 | +0.02(+0.53%) |
Oct 22, 2020 | 3.790 | 3.800 | 3.770 | 3.770 | 2,359 | +0.07(+1.89%) |
Oct 21, 2020 | 3.740 | 3.770 | 3.650 | 3.700 | 12,647 | +0.00(+0.00%) |
Oct 20, 2020 | 3.650 | 3.700 | 3.650 | 3.700 | 6,493 | +0.05(+1.37%) |
Oct 19, 2020 | 3.940 | 3.940 | 3.610 | 3.650 | 5,948 | -0.06(-1.48%) |
Oct 16, 2020 | 3.710 | 3.850 | 3.656 | 3.705 | 3,600 | +0.00(+0.14%) |
Oct 15, 2020 | 3.870 | 3.870 | 3.682 | 3.700 | 4,117 | +0.02(+0.54%) |
Oct 14, 2020 | 3.820 | 3.820 | 3.630 | 3.680 | 14,421 | -0.19(-4.79%) |
Oct 13, 2020 | 3.980 | 4.000 | 3.820 | 3.865 | 12,807 | -0.05(-1.28%) |
Oct 12, 2020 | 3.830 | 4.000 | 3.830 | 3.915 | 3,603 | -0.02(-0.63%) |
Oct 09, 2020 | 3.550 | 4.000 | 3.550 | 3.940 | 33,600 | +0.31(+8.54%) |
Oct 08, 2020 | 3.510 | 3.630 | 3.510 | 3.630 | 11,669 | +0.13(+3.71%) |
Oct 07, 2020 | 3.500 | 3.560 | 3.437 | 3.500 | 14,420 | +0.07(+2.04%) |
Oct 06, 2020 | 3.400 | 3.500 | 3.390 | 3.430 | 3,884 | +0.06(+1.78%) |
Oct 05, 2020 | 3.500 | 3.500 | 3.370 | 3.370 | 2,803 | -0.13(-3.71%) |
Oct 02, 2020 | 3.350 | 3.500 | 3.350 | 3.500 | 13,500 | +0.00(+0.00%) |
Oct 01, 2020 | 3.370 | 3.530 | 3.358 | 3.500 | 24,690 | +0.13(+3.86%) |
Sep 30, 2020 | 3.500 | 3.500 | 3.370 | 3.370 | 2,975 | -0.13(-3.64%) |
Sep 29, 2020 | 3.300 | 3.500 | 3.300 | 3.497 | 6,990 | +0.15(+4.40%) |
Sep 28, 2020 | 3.490 | 3.490 | 3.200 | 3.350 | 23,415 | +0.04(+1.21%) |
Sep 25, 2020 | 3.320 | 3.560 | 3.310 | 3.310 | 66,200 | +0.03(+0.91%) |
Sep 24, 2020 | 3.380 | 3.380 | 3.210 | 3.280 | 1,757 | +0.06(+1.86%) |
Sep 23, 2020 | 3.310 | 3.310 | 3.200 | 3.220 | 13,515 | -0.03(-0.92%) |
Sep 22, 2020 | 3.311 | 3.311 | 3.240 | 3.250 | 692 | +0.01(+0.31%) |
Sep 21, 2020 | 3.260 | 3.310 | 3.240 | 3.240 | 12,559 | -0.05(-1.52%) |
Sep 18, 2020 | 3.220 | 3.290 | 3.200 | 3.290 | 68,800 | +0.08(+2.33%) |
Sep 17, 2020 | 3.200 | 3.235 | 3.200 | 3.215 | 10,060 | +0.03(+1.10%) |
Sep 16, 2020 | 3.230 | 3.230 | 3.110 | 3.180 | 1,401 | -0.04(-1.24%) |
Sep 15, 2020 | 3.200 | 3.260 | 3.110 | 3.220 | 15,892 | +0.12(+3.87%) |
Sep 14, 2020 | 3.090 | 3.145 | 3.090 | 3.100 | 2,583 | -0.02(-0.64%) |
Sep 11, 2020 | 3.315 | 3.315 | 3.120 | 3.120 | 1,800 | -0.01(-0.32%) |
Sep 10, 2020 | 3.250 | 3.330 | 3.110 | 3.130 | 3,508 | -0.11(-3.40%) |
Sep 09, 2020 | 3.240 | 3.240 | 3.225 | 3.240 | 657 | +0.04(+1.25%) |
Sep 08, 2020 | 3.090 | 3.200 | 3.090 | 3.200 | 10,633 | +0.07(+2.39%) |
Sep 04, 2020 | 3.290 | 3.290 | 3.114 | 3.125 | 4,100 | -0.07(-2.19%) |
Sep 03, 2020 | 3.240 | 3.240 | 3.140 | 3.195 | 8,821 | +0.06(+1.76%) |
Sep 02, 2020 | 3.270 | 3.410 | 3.120 | 3.140 | 6,722 | -0.12(-3.69%) |
Sep 01, 2020 | 3.360 | 3.361 | 3.260 | 3.260 | 12,275 | -0.10(-2.96%) |
Aug 31, 2020 | 3.430 | 3.500 | 3.360 | 3.360 | 15,584 | -0.11(-3.17%) |
Aug 28, 2020 | 3.490 | 3.500 | 3.440 | 3.470 | 1,300 | -0.02(-0.57%) |
Aug 27, 2020 | 3.420 | 3.490 | 3.400 | 3.490 | 5,499 | +0.02(+0.58%) |
Aug 26, 2020 | 3.450 | 3.470 | 3.400 | 3.470 | 4,854 | +0.06(+1.76%) |
Aug 25, 2020 | 3.450 | 3.500 | 3.410 | 3.410 | 6,773 | -0.07(-2.01%) |
Aug 24, 2020 | 3.570 | 3.570 | 3.471 | 3.480 | 4,173 | -0.02(-0.57%) |
Aug 21, 2020 | 3.490 | 3.500 | 3.460 | 3.500 | 5,900 | +0.01(+0.29%) |
Aug 20, 2020 | 3.550 | 3.550 | 3.490 | 3.490 | 2,872 | +0.00(+0.00%) |
Aug 19, 2020 | 3.370 | 3.500 | 3.370 | 3.490 | 7,642 | -0.08(-2.24%) |
Aug 18, 2020 | 3.450 | 3.880 | 3.450 | 3.570 | 44,323 | +0.27(+8.18%) |
Aug 17, 2020 | 3.300 | 3.300 | 3.285 | 3.300 | 6,520 | +0.02(+0.61%) |
Aug 14, 2020 | 3.140 | 3.350 | 3.010 | 3.280 | 32,100 | +0.06(+1.87%) |
Aug 13, 2020 | 3.240 | 3.240 | 3.089 | 3.220 | 26,210 | +0.17(+5.57%) |
Aug 12, 2020 | 3.240 | 3.240 | 3.040 | 3.050 | 20,508 | -0.16(-4.98%) |
Aug 11, 2020 | 3.140 | 3.240 | 3.140 | 3.210 | 7,189 | +0.03(+0.94%) |
Aug 10, 2020 | 3.056 | 3.220 | 3.056 | 3.180 | 11,900 | +0.05(+1.60%) |
Aug 07, 2020 | 3.090 | 3.166 | 3.000 | 3.130 | 4,400 | +0.13(+4.33%) |
Aug 06, 2020 | 3.100 | 3.190 | 2.990 | 3.000 | 4,515 | -0.16(-5.06%) |
Aug 05, 2020 | 3.212 | 3.212 | 3.100 | 3.160 | 14,172 | -0.04(-1.25%) |
Aug 04, 2020 | 3.230 | 3.230 | 3.060 | 3.200 | 5,603 | +0.09(+2.89%) |