Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.820 | 3.900 | 3.670 | 3.730 | 1,818,400 | -0.17(-4.36%) |
Oct 29, 2020 | 3.730 | 3.990 | 3.580 | 3.900 | 2,902,706 | +0.15(+4.00%) |
Oct 28, 2020 | 3.780 | 3.840 | 3.630 | 3.750 | 2,413,644 | -0.12(-3.10%) |
Oct 27, 2020 | 3.940 | 3.950 | 3.780 | 3.870 | 2,140,394 | -0.06(-1.53%) |
Oct 26, 2020 | 4.140 | 4.220 | 3.850 | 3.930 | 3,726,700 | -0.23(-5.53%) |
Oct 23, 2020 | 4.200 | 4.250 | 4.070 | 4.160 | 2,083,600 | -0.04(-0.95%) |
Oct 22, 2020 | 4.170 | 4.380 | 4.060 | 4.200 | 2,522,454 | +0.03(+0.72%) |
Oct 21, 2020 | 4.140 | 4.250 | 4.020 | 4.170 | 2,826,730 | +0.03(+0.72%) |
Oct 20, 2020 | 4.300 | 4.350 | 4.030 | 4.140 | 3,122,608 | -0.12(-2.82%) |
Oct 19, 2020 | 4.470 | 4.470 | 4.220 | 4.260 | 2,606,619 | -0.18(-4.05%) |
Oct 16, 2020 | 4.650 | 4.679 | 4.400 | 4.440 | 2,734,000 | -0.17(-3.69%) |
Oct 15, 2020 | 4.520 | 4.640 | 4.390 | 4.610 | 2,026,644 | +0.02(+0.44%) |
Oct 14, 2020 | 5.200 | 5.230 | 4.550 | 4.590 | 5,507,902 | -0.60(-11.56%) |
Oct 13, 2020 | 4.870 | 5.220 | 4.820 | 5.190 | 5,472,891 | +0.55(+11.85%) |
Oct 12, 2020 | 4.490 | 4.660 | 4.380 | 4.640 | 2,230,139 | +0.20(+4.50%) |
Oct 09, 2020 | 4.680 | 4.720 | 4.425 | 4.440 | 2,033,300 | -0.17(-3.69%) |
Oct 08, 2020 | 4.660 | 4.770 | 4.610 | 4.610 | 1,870,060 | +0.00(+0.00%) |
Oct 07, 2020 | 4.420 | 4.690 | 4.410 | 4.610 | 1,812,050 | +0.20(+4.54%) |
Oct 06, 2020 | 4.600 | 4.660 | 4.350 | 4.410 | 2,116,318 | -0.12(-2.65%) |
Oct 05, 2020 | 4.290 | 4.530 | 4.280 | 4.530 | 2,215,252 | +0.31(+7.35%) |
Oct 02, 2020 | 4.100 | 4.335 | 4.070 | 4.220 | 1,999,900 | +0.01(+0.24%) |
Oct 01, 2020 | 4.300 | 4.460 | 4.170 | 4.210 | 2,590,428 | -0.11(-2.55%) |
Sep 30, 2020 | 4.400 | 4.490 | 4.260 | 4.320 | 2,656,227 | -0.08(-1.82%) |
Sep 29, 2020 | 4.350 | 4.460 | 4.310 | 4.400 | 1,357,485 | +0.04(+0.92%) |
Sep 28, 2020 | 4.520 | 4.540 | 4.260 | 4.360 | 2,184,721 | -0.12(-2.68%) |
Sep 25, 2020 | 4.330 | 4.555 | 4.302 | 4.480 | 3,325,600 | +0.16(+3.70%) |
Sep 24, 2020 | 4.500 | 4.500 | 4.220 | 4.320 | 3,904,516 | -0.21(-4.64%) |
Sep 23, 2020 | 4.950 | 4.980 | 4.510 | 4.530 | 3,680,224 | -0.39(-7.93%) |
Sep 22, 2020 | 5.050 | 5.160 | 4.860 | 4.920 | 2,657,427 | -0.16(-3.15%) |
Sep 21, 2020 | 5.310 | 5.410 | 5.030 | 5.080 | 3,819,073 | -0.35(-6.45%) |
Sep 18, 2020 | 5.690 | 5.800 | 5.350 | 5.430 | 12,384,700 | -0.21(-3.72%) |
Sep 17, 2020 | 5.390 | 5.930 | 5.330 | 5.640 | 3,805,322 | +0.23(+4.25%) |
Sep 16, 2020 | 5.310 | 5.560 | 5.290 | 5.410 | 2,530,171 | +0.06(+1.12%) |
Sep 15, 2020 | 5.750 | 5.930 | 5.300 | 5.350 | 4,379,626 | -0.33(-5.81%) |
Sep 14, 2020 | 5.450 | 5.970 | 5.350 | 5.680 | 8,962,448 | +0.67(+13.37%) |
Sep 11, 2020 | 5.020 | 5.100 | 4.890 | 5.010 | 1,797,200 | +0.01(+0.20%) |
Sep 10, 2020 | 4.980 | 5.250 | 4.820 | 5.000 | 3,514,951 | -0.01(-0.20%) |
Sep 09, 2020 | 4.820 | 5.230 | 4.680 | 5.010 | 5,946,316 | +0.19(+3.94%) |
Sep 08, 2020 | 4.800 | 4.980 | 4.570 | 4.820 | 2,545,204 | -0.06(-1.23%) |
Sep 04, 2020 | 5.210 | 5.310 | 4.520 | 4.880 | 4,927,500 | -0.41(-7.75%) |
Sep 03, 2020 | 5.600 | 5.710 | 5.150 | 5.290 | 3,694,548 | -0.37(-6.54%) |
Sep 02, 2020 | 5.470 | 5.680 | 5.110 | 5.660 | 3,547,690 | +0.09(+1.62%) |
Sep 01, 2020 | 5.920 | 6.000 | 5.380 | 5.570 | 4,216,862 | -0.41(-6.86%) |
Aug 31, 2020 | 5.950 | 6.130 | 5.780 | 5.980 | 4,614,355 | +0.24(+4.18%) |
Aug 28, 2020 | 5.990 | 6.060 | 5.680 | 5.740 | 5,733,200 | -0.26(-4.33%) |
Aug 27, 2020 | 6.220 | 6.290 | 5.950 | 6.000 | 3,041,098 | -0.24(-3.85%) |
Aug 26, 2020 | 6.250 | 6.390 | 6.090 | 6.240 | 2,408,669 | -0.08(-1.27%) |
Aug 25, 2020 | 5.940 | 6.450 | 5.780 | 6.320 | 3,783,911 | +0.31(+5.16%) |
Aug 24, 2020 | 6.370 | 6.440 | 5.840 | 6.010 | 5,330,848 | -0.48(-7.40%) |
Aug 21, 2020 | 6.700 | 6.700 | 6.370 | 6.490 | 4,197,100 | -0.21(-3.13%) |
Aug 20, 2020 | 6.440 | 6.830 | 6.260 | 6.700 | 4,860,219 | +0.21(+3.24%) |
Aug 19, 2020 | 6.600 | 6.660 | 6.460 | 6.490 | 2,432,906 | -0.13(-1.96%) |
Aug 18, 2020 | 7.170 | 7.170 | 6.450 | 6.620 | 4,956,229 | -0.48(-6.76%) |
Aug 17, 2020 | 6.720 | 7.270 | 6.550 | 7.100 | 6,461,993 | +0.38(+5.65%) |
Aug 14, 2020 | 6.860 | 7.000 | 6.530 | 6.720 | 3,394,000 | -0.09(-1.32%) |
Aug 13, 2020 | 7.010 | 7.020 | 6.630 | 6.810 | 4,245,275 | -0.08(-1.16%) |
Aug 12, 2020 | 7.240 | 7.240 | 6.350 | 6.890 | 10,229,117 | -0.19(-2.68%) |
Aug 11, 2020 | 7.640 | 7.730 | 6.940 | 7.080 | 4,526,723 | -0.71(-9.11%) |
Aug 10, 2020 | 7.900 | 8.060 | 7.600 | 7.790 | 3,302,805 | +0.01(+0.13%) |
Aug 07, 2020 | 8.150 | 8.234 | 7.080 | 7.780 | 8,205,200 | -1.04(-11.79%) |
Aug 06, 2020 | 8.900 | 9.100 | 8.630 | 8.820 | 3,107,030 | -0.17(-1.89%) |
Aug 05, 2020 | 9.190 | 9.690 | 8.730 | 8.990 | 7,015,678 | +0.00(+0.00%) |
Aug 04, 2020 | 9.000 | 9.100 | 8.520 | 8.990 | 4,288,948 | +0.03(+0.33%) |