Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.006 | 3.039 | 2.905 | 2.929 | 12,380 | -0.07(-2.46%) |
Oct 29, 2020 | 3.100 | 3.110 | 3.000 | 3.003 | 12,531 | -0.05(-1.54%) |
Oct 28, 2020 | 3.200 | 3.350 | 2.950 | 3.050 | 48,704 | -0.15(-4.69%) |
Oct 27, 2020 | 3.400 | 3.500 | 3.200 | 3.200 | 47,588 | -0.21(-6.19%) |
Oct 26, 2020 | 3.445 | 3.493 | 3.406 | 3.411 | 18,102 | -0.00(-0.12%) |
Oct 23, 2020 | 3.425 | 3.500 | 3.405 | 3.415 | 12,200 | +0.00(+0.10%) |
Oct 22, 2020 | 3.463 | 3.498 | 3.410 | 3.412 | 6,852 | -0.03(-0.80%) |
Oct 21, 2020 | 3.466 | 3.549 | 3.424 | 3.439 | 12,083 | -0.04(-1.29%) |
Oct 20, 2020 | 3.464 | 3.558 | 3.464 | 3.484 | 4,464 | -0.03(-0.85%) |
Oct 19, 2020 | 3.600 | 3.650 | 3.501 | 3.514 | 11,635 | +0.01(+0.39%) |
Oct 16, 2020 | 3.599 | 3.599 | 3.411 | 3.501 | 20,000 | -0.10(-2.74%) |
Oct 15, 2020 | 3.675 | 3.675 | 3.510 | 3.599 | 19,320 | -0.08(-2.08%) |
Oct 14, 2020 | 3.699 | 3.699 | 3.602 | 3.675 | 8,541 | -0.02(-0.62%) |
Oct 13, 2020 | 3.695 | 3.749 | 3.658 | 3.699 | 25,248 | +0.05(+1.34%) |
Oct 12, 2020 | 3.628 | 3.650 | 3.614 | 3.650 | 8,278 | +0.05(+1.25%) |
Oct 09, 2020 | 3.651 | 3.699 | 3.526 | 3.604 | 58,600 | -0.05(-1.25%) |
Oct 08, 2020 | 3.550 | 3.700 | 3.550 | 3.650 | 12,274 | +0.08(+2.30%) |
Oct 07, 2020 | 3.450 | 3.599 | 3.450 | 3.568 | 12,346 | +0.12(+3.42%) |
Oct 06, 2020 | 3.450 | 3.550 | 3.350 | 3.450 | 16,119 | -0.03(-0.76%) |
Oct 05, 2020 | 3.600 | 3.652 | 3.455 | 3.477 | 26,901 | -0.18(-4.94%) |
Oct 02, 2020 | 3.430 | 3.795 | 3.430 | 3.657 | 131,220 | +0.20(+5.92%) |
Oct 01, 2020 | 3.476 | 3.526 | 3.401 | 3.453 | 7,704 | -0.06(-1.69%) |
Sep 30, 2020 | 3.500 | 3.599 | 3.450 | 3.512 | 10,303 | +0.07(+2.00%) |
Sep 29, 2020 | 3.450 | 3.655 | 3.300 | 3.443 | 52,053 | +0.04(+1.28%) |
Sep 28, 2020 | 3.443 | 3.443 | 3.301 | 3.400 | 12,016 | +0.06(+1.87%) |
Sep 25, 2020 | 3.270 | 3.345 | 3.240 | 3.337 | 20,680 | +0.07(+2.05%) |
Sep 24, 2020 | 3.344 | 3.344 | 3.160 | 3.270 | 55,573 | -0.23(-6.57%) |
Sep 23, 2020 | 3.675 | 3.695 | 3.450 | 3.500 | 48,028 | -0.15(-4.06%) |
Sep 22, 2020 | 3.640 | 3.652 | 3.540 | 3.648 | 9,418 | +0.01(+0.21%) |
Sep 21, 2020 | 3.555 | 3.774 | 3.555 | 3.640 | 13,690 | +0.04(+1.07%) |
Sep 18, 2020 | 3.625 | 3.728 | 3.555 | 3.602 | 12,980 | -0.02(-0.61%) |
Sep 17, 2020 | 3.635 | 3.647 | 3.555 | 3.624 | 10,459 | -0.05(-1.33%) |
Sep 16, 2020 | 3.648 | 3.800 | 3.562 | 3.673 | 41,372 | +0.02(+0.63%) |
Sep 15, 2020 | 3.450 | 3.750 | 3.450 | 3.650 | 17,465 | +0.15(+4.33%) |
Sep 14, 2020 | 3.485 | 3.548 | 3.350 | 3.498 | 7,957 | +0.01(+0.24%) |
Sep 11, 2020 | 3.600 | 3.600 | 3.402 | 3.490 | 28,500 | -0.11(-3.06%) |
Sep 10, 2020 | 3.346 | 3.745 | 3.345 | 3.600 | 151,817 | +0.21(+6.19%) |
Sep 09, 2020 | 3.424 | 3.424 | 3.300 | 3.390 | 16,007 | +0.04(+1.27%) |
Sep 08, 2020 | 3.369 | 3.376 | 3.250 | 3.348 | 12,890 | +0.10(+3.08%) |
Sep 04, 2020 | 3.400 | 3.445 | 3.160 | 3.248 | 68,300 | -0.20(-5.68%) |
Sep 03, 2020 | 3.450 | 3.489 | 3.302 | 3.443 | 26,154 | +0.07(+2.03%) |
Sep 02, 2020 | 3.350 | 3.400 | 3.252 | 3.374 | 33,950 | +0.00(+0.06%) |
Sep 01, 2020 | 3.550 | 3.550 | 3.322 | 3.373 | 57,400 | -0.13(-3.64%) |
Aug 31, 2020 | 3.650 | 3.650 | 3.450 | 3.500 | 22,805 | -0.01(-0.17%) |
Aug 28, 2020 | 3.539 | 3.599 | 3.463 | 3.506 | 39,040 | +0.02(+0.54%) |
Aug 27, 2020 | 3.657 | 3.748 | 3.301 | 3.487 | 61,971 | -0.17(-4.54%) |
Aug 26, 2020 | 3.772 | 3.898 | 3.650 | 3.653 | 42,183 | -0.13(-3.36%) |
Aug 25, 2020 | 3.751 | 3.800 | 3.708 | 3.780 | 22,538 | -0.01(-0.36%) |
Aug 24, 2020 | 3.834 | 3.899 | 3.700 | 3.793 | 35,269 | -0.04(-0.95%) |
Aug 21, 2020 | 4.013 | 4.149 | 3.653 | 3.830 | 74,740 | -0.22(-5.42%) |
Aug 20, 2020 | 4.075 | 4.162 | 4.007 | 4.050 | 28,954 | -0.10(-2.52%) |
Aug 19, 2020 | 4.175 | 4.300 | 4.101 | 4.154 | 55,804 | +0.02(+0.41%) |
Aug 18, 2020 | 4.035 | 4.350 | 4.000 | 4.137 | 122,610 | +0.09(+2.20%) |
Aug 17, 2020 | 4.025 | 4.131 | 4.000 | 4.048 | 23,217 | +0.07(+1.82%) |
Aug 14, 2020 | 4.175 | 4.370 | 3.960 | 3.975 | 71,960 | -0.18(-4.23%) |
Aug 13, 2020 | 4.324 | 4.399 | 4.104 | 4.151 | 111,403 | -0.20(-4.57%) |
Aug 12, 2020 | 4.500 | 4.550 | 4.350 | 4.350 | 58,596 | -0.15(-3.32%) |
Aug 11, 2020 | 4.695 | 4.699 | 4.450 | 4.500 | 52,634 | -0.20(-4.26%) |
Aug 10, 2020 | 4.572 | 4.848 | 4.516 | 4.699 | 142,239 | +0.15(+3.31%) |
Aug 07, 2020 | 4.545 | 4.595 | 4.515 | 4.549 | 31,260 | -0.05(-1.10%) |
Aug 06, 2020 | 4.574 | 4.648 | 4.516 | 4.599 | 27,029 | -0.03(-0.54%) |
Aug 05, 2020 | 4.491 | 4.700 | 4.490 | 4.625 | 63,044 | +0.14(+3.11%) |
Aug 04, 2020 | 4.450 | 4.537 | 4.401 | 4.485 | 46,129 | +0.01(+0.22%) |