Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.001 | 3.066 | 2.964 | 3.038 | 11,643,944 | -0.04(-1.20%) |
Oct 29, 2020 | 3.056 | 3.112 | 2.927 | 3.075 | 18,264,300 | -0.10(-3.21%) |
Oct 28, 2020 | 3.288 | 3.297 | 3.167 | 3.177 | 16,679,333 | -0.19(-5.51%) |
Oct 27, 2020 | 3.242 | 3.436 | 3.232 | 3.362 | 35,768,840 | +0.21(+6.76%) |
Oct 26, 2020 | 3.112 | 3.195 | 2.917 | 3.149 | 36,300,176 | -0.29(-8.36%) |
Oct 23, 2020 | 3.510 | 3.515 | 3.362 | 3.436 | 4,924,922 | -0.03(-0.80%) |
Oct 22, 2020 | 3.353 | 3.482 | 3.279 | 3.464 | 4,108,692 | +0.14(+4.18%) |
Oct 21, 2020 | 3.371 | 3.436 | 3.316 | 3.325 | 3,224,584 | -0.09(-2.71%) |
Oct 20, 2020 | 3.417 | 3.492 | 3.353 | 3.417 | 5,017,428 | +0.04(+1.10%) |
Oct 19, 2020 | 3.417 | 3.538 | 3.380 | 3.380 | 7,253,642 | +0.00(+0.00%) |
Oct 16, 2020 | 3.538 | 3.538 | 3.362 | 3.380 | 5,228,329 | -0.17(-4.70%) |
Oct 15, 2020 | 3.510 | 3.556 | 3.417 | 3.547 | 3,790,841 | -0.07(-2.05%) |
Oct 14, 2020 | 3.686 | 3.788 | 3.612 | 3.621 | 5,543,604 | -0.07(-2.01%) |
Oct 13, 2020 | 3.705 | 3.760 | 3.612 | 3.695 | 3,209,421 | -0.04(-0.99%) |
Oct 12, 2020 | 3.742 | 3.797 | 3.677 | 3.732 | 1,837,667 | -0.02(-0.49%) |
Oct 09, 2020 | 3.899 | 3.899 | 3.705 | 3.751 | 4,868,235 | -0.08(-2.17%) |
Oct 08, 2020 | 3.658 | 3.862 | 3.617 | 3.834 | 4,959,701 | +0.25(+6.98%) |
Oct 07, 2020 | 3.529 | 3.612 | 3.492 | 3.584 | 7,219,473 | +0.07(+2.11%) |
Oct 06, 2020 | 3.529 | 3.649 | 3.468 | 3.510 | 8,888,712 | +0.03(+0.80%) |
Oct 05, 2020 | 3.445 | 3.519 | 3.334 | 3.482 | 5,083,058 | +0.12(+3.58%) |
Oct 02, 2020 | 3.204 | 3.431 | 3.177 | 3.362 | 6,559,976 | -0.02(-0.55%) |
Oct 01, 2020 | 3.529 | 3.529 | 3.316 | 3.380 | 9,357,356 | -0.22(-6.17%) |
Sep 30, 2020 | 3.621 | 3.760 | 3.603 | 3.603 | 12,126,635 | -0.02(-0.51%) |
Sep 29, 2020 | 3.806 | 3.806 | 3.575 | 3.621 | 10,699,285 | -0.21(-5.56%) |
Sep 28, 2020 | 3.695 | 3.844 | 3.640 | 3.834 | 4,915,553 | +0.23(+6.43%) |
Sep 25, 2020 | 3.658 | 3.695 | 3.533 | 3.603 | 8,416,161 | -0.10(-2.75%) |
Sep 24, 2020 | 3.538 | 3.760 | 3.455 | 3.705 | 4,831,342 | +0.13(+3.63%) |
Sep 23, 2020 | 3.732 | 3.760 | 3.529 | 3.575 | 5,370,052 | -0.16(-4.22%) |
Sep 22, 2020 | 3.677 | 3.793 | 3.626 | 3.732 | 3,048,449 | +0.06(+1.77%) |
Sep 21, 2020 | 3.816 | 3.825 | 3.640 | 3.668 | 4,794,308 | -0.25(-6.38%) |
Sep 18, 2020 | 3.973 | 3.992 | 3.848 | 3.918 | 3,531,190 | -0.06(-1.63%) |
Sep 17, 2020 | 3.936 | 4.052 | 3.844 | 3.982 | 3,626,434 | -0.05(-1.15%) |
Sep 16, 2020 | 3.844 | 4.121 | 3.834 | 4.029 | 7,741,383 | +0.22(+5.84%) |
Sep 15, 2020 | 3.844 | 3.908 | 3.783 | 3.806 | 3,624,700 | +0.00(+0.00%) |
Sep 14, 2020 | 3.825 | 3.825 | 3.658 | 3.806 | 6,060,057 | +0.00(+0.00%) |
Sep 11, 2020 | 3.769 | 3.881 | 3.714 | 3.806 | 4,946,408 | +0.04(+0.98%) |
Sep 10, 2020 | 3.918 | 4.029 | 3.742 | 3.769 | 7,362,859 | -0.17(-4.24%) |
Sep 09, 2020 | 3.945 | 4.001 | 3.894 | 3.936 | 3,495,107 | +0.06(+1.67%) |
Sep 08, 2020 | 4.168 | 4.186 | 3.862 | 3.871 | 7,772,027 | -0.44(-10.11%) |
Sep 04, 2020 | 4.436 | 4.520 | 4.265 | 4.307 | 4,909,049 | -0.13(-2.92%) |
Sep 03, 2020 | 4.307 | 4.469 | 4.260 | 4.436 | 3,877,275 | +0.11(+2.57%) |
Sep 02, 2020 | 4.427 | 4.427 | 4.297 | 4.325 | 4,527,114 | -0.06(-1.48%) |
Sep 01, 2020 | 4.362 | 4.483 | 4.307 | 4.390 | 3,113,555 | +0.02(+0.42%) |
Aug 31, 2020 | 4.529 | 4.538 | 4.362 | 4.371 | 3,153,067 | -0.18(-3.87%) |
Aug 28, 2020 | 4.492 | 4.552 | 4.427 | 4.547 | 2,399,404 | +0.09(+2.08%) |
Aug 27, 2020 | 4.464 | 4.492 | 4.334 | 4.455 | 3,868,809 | -0.01(-0.21%) |
Aug 26, 2020 | 4.603 | 4.603 | 4.422 | 4.464 | 3,892,140 | -0.12(-2.63%) |
Aug 25, 2020 | 4.603 | 4.668 | 4.510 | 4.584 | 2,954,283 | +0.06(+1.23%) |
Aug 24, 2020 | 4.408 | 4.557 | 4.339 | 4.529 | 3,361,424 | +0.19(+4.49%) |
Aug 21, 2020 | 4.510 | 4.515 | 4.274 | 4.334 | 6,586,753 | -0.23(-5.07%) |
Aug 20, 2020 | 4.520 | 4.621 | 4.464 | 4.566 | 3,420,976 | -0.04(-0.80%) |
Aug 19, 2020 | 4.668 | 4.696 | 4.584 | 4.603 | 2,502,014 | -0.07(-1.58%) |
Aug 18, 2020 | 4.853 | 4.881 | 4.649 | 4.677 | 3,298,592 | -0.15(-3.07%) |
Aug 17, 2020 | 4.770 | 4.834 | 4.728 | 4.825 | 2,999,867 | +0.06(+1.16%) |
Aug 14, 2020 | 4.686 | 4.797 | 4.649 | 4.770 | 4,491,837 | +0.03(+0.59%) |
Aug 13, 2020 | 4.807 | 4.858 | 4.677 | 4.742 | 3,744,826 | -0.10(-2.10%) |
Aug 12, 2020 | 4.834 | 4.895 | 4.751 | 4.844 | 4,632,967 | +0.17(+3.56%) |
Aug 11, 2020 | 4.834 | 4.946 | 4.659 | 4.677 | 6,303,017 | -0.03(-0.59%) |
Aug 10, 2020 | 4.575 | 4.705 | 4.538 | 4.705 | 5,019,183 | +0.19(+4.31%) |
Aug 07, 2020 | 4.529 | 4.575 | 4.464 | 4.510 | 3,165,049 | -0.07(-1.62%) |
Aug 06, 2020 | 4.584 | 4.668 | 4.529 | 4.584 | 5,892,724 | -0.03(-0.60%) |
Aug 05, 2020 | 4.436 | 4.705 | 4.422 | 4.612 | 9,755,794 | +0.31(+7.33%) |
Aug 04, 2020 | 4.131 | 4.362 | 4.121 | 4.297 | 5,629,555 | +0.11(+2.65%) |