Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.021 | 3.086 | 2.984 | 3.058 | 11,566,010 | -0.04(-1.20%) |
Oct 29, 2020 | 3.077 | 3.133 | 2.946 | 3.096 | 18,142,054 | -0.10(-3.21%) |
Oct 28, 2020 | 3.310 | 3.319 | 3.189 | 3.198 | 16,567,697 | -0.19(-5.51%) |
Oct 27, 2020 | 3.263 | 3.459 | 3.254 | 3.385 | 35,529,436 | +0.21(+6.76%) |
Oct 26, 2020 | 3.133 | 3.217 | 2.937 | 3.170 | 36,057,216 | -0.29(-8.36%) |
Oct 23, 2020 | 3.534 | 3.538 | 3.385 | 3.459 | 4,891,959 | -0.03(-0.80%) |
Oct 22, 2020 | 3.375 | 3.506 | 3.301 | 3.487 | 4,081,192 | +0.14(+4.18%) |
Oct 21, 2020 | 3.394 | 3.459 | 3.338 | 3.347 | 3,203,001 | -0.09(-2.71%) |
Oct 20, 2020 | 3.441 | 3.515 | 3.375 | 3.441 | 4,983,846 | +0.04(+1.10%) |
Oct 19, 2020 | 3.441 | 3.562 | 3.403 | 3.403 | 7,205,093 | +0.00(+0.00%) |
Oct 16, 2020 | 3.562 | 3.562 | 3.385 | 3.403 | 5,193,336 | -0.17(-4.70%) |
Oct 15, 2020 | 3.534 | 3.580 | 3.441 | 3.571 | 3,765,468 | -0.07(-2.05%) |
Oct 14, 2020 | 3.711 | 3.813 | 3.636 | 3.646 | 5,506,501 | -0.07(-2.01%) |
Oct 13, 2020 | 3.730 | 3.785 | 3.636 | 3.720 | 3,187,940 | -0.04(-0.99%) |
Oct 12, 2020 | 3.767 | 3.823 | 3.702 | 3.758 | 1,825,368 | -0.02(-0.49%) |
Oct 09, 2020 | 3.925 | 3.925 | 3.730 | 3.776 | 4,835,652 | -0.08(-2.17%) |
Oct 08, 2020 | 3.683 | 3.888 | 3.641 | 3.860 | 4,926,505 | +0.25(+6.98%) |
Oct 07, 2020 | 3.552 | 3.636 | 3.515 | 3.608 | 7,171,152 | +0.07(+2.11%) |
Oct 06, 2020 | 3.552 | 3.674 | 3.492 | 3.534 | 8,829,219 | +0.03(+0.80%) |
Oct 05, 2020 | 3.468 | 3.543 | 3.357 | 3.506 | 5,049,037 | +0.12(+3.58%) |
Oct 02, 2020 | 3.226 | 3.454 | 3.198 | 3.385 | 6,516,069 | -0.02(-0.55%) |
Oct 01, 2020 | 3.552 | 3.552 | 3.338 | 3.403 | 9,294,726 | -0.22(-6.17%) |
Sep 30, 2020 | 3.646 | 3.785 | 3.627 | 3.627 | 12,045,471 | -0.02(-0.51%) |
Sep 29, 2020 | 3.832 | 3.832 | 3.599 | 3.646 | 10,627,673 | -0.21(-5.56%) |
Sep 28, 2020 | 3.720 | 3.869 | 3.664 | 3.860 | 4,882,652 | +0.23(+6.43%) |
Sep 25, 2020 | 3.683 | 3.720 | 3.556 | 3.627 | 8,359,831 | -0.10(-2.75%) |
Sep 24, 2020 | 3.562 | 3.785 | 3.478 | 3.730 | 4,799,006 | +0.13(+3.63%) |
Sep 23, 2020 | 3.758 | 3.785 | 3.552 | 3.599 | 5,334,110 | -0.16(-4.22%) |
Sep 22, 2020 | 3.702 | 3.818 | 3.650 | 3.758 | 3,028,045 | +0.07(+1.77%) |
Sep 21, 2020 | 3.841 | 3.851 | 3.664 | 3.692 | 4,762,220 | -0.25(-6.38%) |
Sep 18, 2020 | 4.000 | 4.019 | 3.874 | 3.944 | 3,507,555 | -0.07(-1.63%) |
Sep 17, 2020 | 3.963 | 4.079 | 3.869 | 4.009 | 3,602,162 | -0.05(-1.15%) |
Sep 16, 2020 | 3.869 | 4.149 | 3.860 | 4.056 | 7,689,569 | +0.22(+5.84%) |
Sep 15, 2020 | 3.869 | 3.935 | 3.809 | 3.832 | 3,600,439 | +0.00(+0.00%) |
Sep 14, 2020 | 3.851 | 3.851 | 3.683 | 3.832 | 6,019,497 | +0.00(+0.00%) |
Sep 11, 2020 | 3.795 | 3.907 | 3.739 | 3.832 | 4,913,302 | +0.04(+0.98%) |
Sep 10, 2020 | 3.944 | 4.056 | 3.767 | 3.795 | 7,313,579 | -0.17(-4.24%) |
Sep 09, 2020 | 3.972 | 4.028 | 3.921 | 3.963 | 3,471,714 | +0.07(+1.67%) |
Sep 08, 2020 | 4.196 | 4.214 | 3.888 | 3.897 | 7,720,008 | -0.44(-10.11%) |
Sep 04, 2020 | 4.466 | 4.550 | 4.294 | 4.336 | 4,876,193 | -0.13(-2.92%) |
Sep 03, 2020 | 4.336 | 4.499 | 4.289 | 4.466 | 3,851,324 | +0.11(+2.57%) |
Sep 02, 2020 | 4.457 | 4.457 | 4.326 | 4.354 | 4,496,814 | -0.07(-1.48%) |
Sep 01, 2020 | 4.392 | 4.513 | 4.336 | 4.420 | 3,092,716 | +0.02(+0.42%) |
Aug 31, 2020 | 4.559 | 4.569 | 4.392 | 4.401 | 3,131,963 | -0.18(-3.87%) |
Aug 28, 2020 | 4.522 | 4.583 | 4.457 | 4.578 | 2,383,344 | +0.09(+2.08%) |
Aug 27, 2020 | 4.494 | 4.522 | 4.364 | 4.485 | 3,842,915 | -0.01(-0.21%) |
Aug 26, 2020 | 4.634 | 4.634 | 4.452 | 4.494 | 3,866,090 | -0.12(-2.63%) |
Aug 25, 2020 | 4.634 | 4.699 | 4.541 | 4.615 | 2,934,510 | +0.06(+1.23%) |
Aug 24, 2020 | 4.438 | 4.587 | 4.368 | 4.559 | 3,338,926 | +0.20(+4.49%) |
Aug 21, 2020 | 4.541 | 4.545 | 4.303 | 4.364 | 6,542,668 | -0.23(-5.07%) |
Aug 20, 2020 | 4.550 | 4.653 | 4.494 | 4.597 | 3,398,079 | -0.04(-0.80%) |
Aug 19, 2020 | 4.699 | 4.727 | 4.615 | 4.634 | 2,485,267 | -0.07(-1.58%) |
Aug 18, 2020 | 4.886 | 4.914 | 4.681 | 4.709 | 3,276,514 | -0.15(-3.07%) |
Aug 17, 2020 | 4.802 | 4.867 | 4.760 | 4.858 | 2,979,788 | +0.06(+1.17%) |
Aug 14, 2020 | 4.718 | 4.830 | 4.681 | 4.802 | 4,461,773 | +0.03(+0.59%) |
Aug 13, 2020 | 4.839 | 4.890 | 4.709 | 4.774 | 3,719,762 | -0.10(-2.10%) |
Aug 12, 2020 | 4.867 | 4.928 | 4.783 | 4.876 | 4,601,958 | +0.17(+3.56%) |
Aug 11, 2020 | 4.867 | 4.979 | 4.690 | 4.709 | 6,260,831 | -0.03(-0.59%) |
Aug 10, 2020 | 4.606 | 4.737 | 4.569 | 4.737 | 4,985,589 | +0.20(+4.31%) |
Aug 07, 2020 | 4.559 | 4.606 | 4.494 | 4.541 | 3,143,865 | -0.07(-1.62%) |
Aug 06, 2020 | 4.615 | 4.699 | 4.559 | 4.615 | 5,853,283 | -0.03(-0.60%) |
Aug 05, 2020 | 4.466 | 4.737 | 4.452 | 4.643 | 9,690,497 | +0.32(+7.33%) |
Aug 04, 2020 | 4.158 | 4.392 | 4.149 | 4.326 | 5,591,876 | +0.11(+2.65%) |