Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.360 | 3.429 | 3.200 | 3.274 | 203,750 | -0.17(-4.81%) |
Oct 29, 2020 | 3.520 | 3.520 | 3.440 | 3.440 | 135,830 | -0.16(-4.44%) |
Oct 28, 2020 | 3.520 | 3.680 | 3.280 | 3.600 | 353,104 | +0.16(+4.55%) |
Oct 27, 2020 | 3.535 | 3.558 | 3.400 | 3.443 | 191,450 | -0.08(-2.36%) |
Oct 26, 2020 | 3.598 | 3.656 | 3.491 | 3.526 | 175,404 | -0.10(-2.69%) |
Oct 23, 2020 | 3.680 | 3.760 | 3.534 | 3.624 | 168,862 | -0.06(-1.52%) |
Oct 22, 2020 | 3.600 | 3.760 | 3.520 | 3.680 | 232,606 | +0.08(+2.24%) |
Oct 21, 2020 | 3.635 | 3.677 | 3.520 | 3.599 | 196,854 | -0.00(-0.02%) |
Oct 20, 2020 | 3.696 | 3.759 | 3.480 | 3.600 | 252,702 | -0.04(-1.10%) |
Oct 19, 2020 | 3.680 | 3.798 | 3.554 | 3.640 | 305,081 | -0.13(-3.44%) |
Oct 16, 2020 | 3.760 | 3.840 | 3.680 | 3.770 | 269,500 | -0.07(-1.83%) |
Oct 15, 2020 | 3.800 | 3.840 | 3.648 | 3.840 | 311,840 | -0.10(-2.62%) |
Oct 14, 2020 | 3.816 | 4.104 | 3.760 | 3.943 | 694,680 | +0.14(+3.77%) |
Oct 13, 2020 | 3.736 | 3.896 | 3.680 | 3.800 | 371,683 | -0.04(-1.04%) |
Oct 12, 2020 | 4.160 | 4.160 | 3.760 | 3.840 | 949,110 | -0.46(-10.78%) |
Oct 09, 2020 | 4.160 | 4.400 | 4.000 | 4.304 | 1,455,337 | -0.12(-2.71%) |
Oct 08, 2020 | 5.464 | 5.760 | 4.424 | 4.424 | 15,321,313 | +1.06(+31.64%) |
Oct 07, 2020 | 3.400 | 3.504 | 3.280 | 3.361 | 138,868 | -0.02(-0.57%) |
Oct 06, 2020 | 3.408 | 3.510 | 3.380 | 3.380 | 129,946 | -0.06(-1.74%) |
Oct 05, 2020 | 3.360 | 3.520 | 3.360 | 3.440 | 96,751 | -0.02(-0.46%) |
Oct 02, 2020 | 3.360 | 3.560 | 3.341 | 3.456 | 116,250 | -0.06(-1.82%) |
Oct 01, 2020 | 3.511 | 3.600 | 3.328 | 3.520 | 116,390 | +0.00(+0.07%) |
Sep 30, 2020 | 3.436 | 3.580 | 3.400 | 3.518 | 135,433 | +0.08(+2.26%) |
Sep 29, 2020 | 3.675 | 3.677 | 3.436 | 3.440 | 114,947 | -0.16(-4.44%) |
Sep 28, 2020 | 3.520 | 3.680 | 3.440 | 3.600 | 107,946 | +0.13(+3.69%) |
Sep 25, 2020 | 3.416 | 3.552 | 3.365 | 3.472 | 126,050 | +0.03(+0.93%) |
Sep 24, 2020 | 3.520 | 3.600 | 3.280 | 3.440 | 220,171 | -0.15(-4.10%) |
Sep 23, 2020 | 3.840 | 3.912 | 3.505 | 3.587 | 243,680 | -0.25(-6.58%) |
Sep 22, 2020 | 3.891 | 4.000 | 3.794 | 3.840 | 197,219 | +0.03(+0.78%) |
Sep 21, 2020 | 3.840 | 4.000 | 3.798 | 3.810 | 153,440 | +0.02(+0.44%) |
Sep 18, 2020 | 3.920 | 4.040 | 3.794 | 3.794 | 183,800 | -0.12(-3.01%) |
Sep 17, 2020 | 3.920 | 4.000 | 3.804 | 3.911 | 88,759 | -0.09(-2.22%) |
Sep 16, 2020 | 4.080 | 4.080 | 3.840 | 4.000 | 119,911 | -0.08(-1.96%) |
Sep 15, 2020 | 3.960 | 4.215 | 3.921 | 4.080 | 141,135 | +0.08(+1.90%) |
Sep 14, 2020 | 3.776 | 4.143 | 3.760 | 4.004 | 257,027 | +0.26(+7.08%) |
Sep 11, 2020 | 3.840 | 3.920 | 3.600 | 3.739 | 203,075 | -0.18(-4.61%) |
Sep 10, 2020 | 3.840 | 4.000 | 3.760 | 3.920 | 125,169 | -0.02(-0.55%) |
Sep 09, 2020 | 4.064 | 4.064 | 3.840 | 3.942 | 181,653 | -0.19(-4.70%) |
Sep 08, 2020 | 3.727 | 4.240 | 3.640 | 4.136 | 301,211 | +0.22(+5.51%) |
Sep 04, 2020 | 3.840 | 3.999 | 3.360 | 3.920 | 383,087 | +0.00(+0.06%) |
Sep 03, 2020 | 4.070 | 4.079 | 3.766 | 3.918 | 310,622 | -0.16(-3.98%) |
Sep 02, 2020 | 4.320 | 4.320 | 3.840 | 4.080 | 657,697 | -0.32(-7.27%) |
Sep 01, 2020 | 4.640 | 4.640 | 4.320 | 4.400 | 444,707 | -0.20(-4.35%) |
Aug 31, 2020 | 4.766 | 4.800 | 4.571 | 4.600 | 371,759 | -0.27(-5.52%) |
Aug 28, 2020 | 4.655 | 4.920 | 4.576 | 4.869 | 295,362 | +0.18(+3.86%) |
Aug 27, 2020 | 4.720 | 4.880 | 4.585 | 4.688 | 434,368 | -0.24(-4.96%) |
Aug 26, 2020 | 5.254 | 5.280 | 4.668 | 4.933 | 801,140 | -0.28(-5.39%) |
Aug 25, 2020 | 4.720 | 5.274 | 4.480 | 5.214 | 1,343,989 | +0.16(+3.12%) |
Aug 24, 2020 | 5.330 | 5.360 | 4.880 | 5.056 | 911,640 | -0.31(-5.70%) |
Aug 21, 2020 | 5.760 | 5.760 | 5.250 | 5.362 | 1,258,837 | -0.42(-7.30%) |
Aug 20, 2020 | 5.720 | 5.839 | 5.688 | 5.784 | 691,735 | -0.08(-1.40%) |
Aug 19, 2020 | 5.873 | 5.920 | 5.700 | 5.866 | 731,536 | +0.11(+1.85%) |
Aug 18, 2020 | 5.840 | 6.000 | 5.680 | 5.760 | 744,790 | -0.19(-3.23%) |
Aug 17, 2020 | 6.018 | 6.056 | 5.840 | 5.952 | 890,501 | +0.07(+1.22%) |
Aug 14, 2020 | 5.918 | 6.400 | 5.680 | 5.880 | 1,602,412 | -0.01(-0.14%) |
Aug 13, 2020 | 6.160 | 6.240 | 5.570 | 5.888 | 1,257,345 | -0.43(-6.84%) |
Aug 12, 2020 | 6.160 | 6.480 | 6.000 | 6.320 | 929,427 | -0.22(-3.42%) |
Aug 11, 2020 | 7.154 | 7.200 | 6.040 | 6.544 | 2,729,512 | -0.10(-1.45%) |
Aug 10, 2020 | 6.000 | 6.880 | 6.000 | 6.640 | 2,129,017 | +0.67(+11.26%) |
Aug 07, 2020 | 5.920 | 6.000 | 5.840 | 5.968 | 817,725 | +0.16(+2.70%) |
Aug 06, 2020 | 5.859 | 5.866 | 5.693 | 5.811 | 527,702 | -0.11(-1.84%) |
Aug 05, 2020 | 5.920 | 6.000 | 5.680 | 5.920 | 1,197,507 | +0.24(+4.23%) |
Aug 04, 2020 | 5.600 | 5.680 | 5.520 | 5.680 | 523,798 | +0.03(+0.45%) |