Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.110 | 3.170 | 3.050 | 3.160 | 610,500 | +0.04(+1.28%) |
Oct 29, 2020 | 3.110 | 3.130 | 3.040 | 3.120 | 714,918 | -0.03(-0.95%) |
Oct 28, 2020 | 3.170 | 3.185 | 3.070 | 3.150 | 905,855 | -0.09(-2.78%) |
Oct 27, 2020 | 3.260 | 3.310 | 3.160 | 3.240 | 567,780 | -0.02(-0.61%) |
Oct 26, 2020 | 3.400 | 3.430 | 3.240 | 3.260 | 737,832 | -0.14(-4.12%) |
Oct 23, 2020 | 3.240 | 3.450 | 3.240 | 3.400 | 853,200 | +0.15(+4.62%) |
Oct 22, 2020 | 3.280 | 3.300 | 3.180 | 3.250 | 1,091,035 | -0.02(-0.61%) |
Oct 21, 2020 | 3.320 | 3.380 | 3.210 | 3.270 | 1,583,296 | -0.04(-1.21%) |
Oct 20, 2020 | 3.510 | 3.560 | 3.300 | 3.310 | 1,548,994 | -0.21(-5.97%) |
Oct 19, 2020 | 3.710 | 3.710 | 3.520 | 3.520 | 1,103,547 | -0.17(-4.61%) |
Oct 16, 2020 | 3.750 | 3.840 | 3.660 | 3.690 | 1,388,900 | -0.07(-1.86%) |
Oct 15, 2020 | 3.790 | 3.830 | 3.710 | 3.760 | 1,035,521 | -0.04(-1.05%) |
Oct 14, 2020 | 4.000 | 4.040 | 3.790 | 3.800 | 1,556,788 | -0.20(-5.00%) |
Oct 13, 2020 | 4.010 | 4.090 | 3.995 | 4.000 | 534,990 | -0.08(-1.96%) |
Oct 12, 2020 | 4.140 | 4.190 | 4.000 | 4.080 | 581,899 | -0.08(-1.92%) |
Oct 09, 2020 | 3.940 | 4.160 | 3.940 | 4.160 | 647,300 | +0.24(+6.12%) |
Oct 08, 2020 | 3.890 | 3.968 | 3.880 | 3.920 | 1,112,829 | +0.09(+2.35%) |
Oct 07, 2020 | 3.760 | 3.850 | 3.726 | 3.830 | 1,814,601 | +0.10(+2.68%) |
Oct 06, 2020 | 3.870 | 3.890 | 3.720 | 3.730 | 1,088,678 | -0.11(-2.86%) |
Oct 05, 2020 | 3.850 | 3.900 | 3.830 | 3.840 | 378,694 | +0.01(+0.26%) |
Oct 02, 2020 | 3.740 | 3.834 | 3.700 | 3.830 | 347,200 | +0.02(+0.52%) |
Oct 01, 2020 | 3.780 | 3.820 | 3.690 | 3.810 | 749,077 | +0.08(+2.14%) |
Sep 30, 2020 | 3.710 | 3.850 | 3.700 | 3.730 | 1,341,574 | -0.04(-0.93%) |
Sep 29, 2020 | 3.770 | 3.792 | 3.680 | 3.765 | 589,523 | -0.00(-0.13%) |
Sep 28, 2020 | 3.830 | 3.850 | 3.740 | 3.770 | 602,941 | +0.00(+0.00%) |
Sep 25, 2020 | 3.820 | 3.910 | 3.750 | 3.770 | 578,100 | -0.07(-1.82%) |
Sep 24, 2020 | 3.710 | 3.850 | 3.610 | 3.840 | 898,509 | +0.13(+3.50%) |
Sep 23, 2020 | 3.890 | 3.940 | 3.700 | 3.710 | 853,640 | -0.18(-4.63%) |
Sep 22, 2020 | 3.910 | 4.041 | 3.805 | 3.890 | 896,862 | -0.02(-0.51%) |
Sep 21, 2020 | 3.990 | 4.030 | 3.855 | 3.910 | 823,803 | -0.16(-3.93%) |
Sep 18, 2020 | 4.100 | 4.130 | 4.030 | 4.070 | 1,000,800 | +0.02(+0.49%) |
Sep 17, 2020 | 3.970 | 4.100 | 3.940 | 4.050 | 465,792 | +0.04(+1.00%) |
Sep 16, 2020 | 4.100 | 4.120 | 4.000 | 4.010 | 622,364 | -0.05(-1.23%) |
Sep 15, 2020 | 4.140 | 4.220 | 4.015 | 4.060 | 683,704 | -0.06(-1.46%) |
Sep 14, 2020 | 4.030 | 4.180 | 4.030 | 4.120 | 1,149,953 | +0.13(+3.26%) |
Sep 11, 2020 | 4.110 | 4.140 | 3.930 | 3.990 | 611,600 | -0.07(-1.72%) |
Sep 10, 2020 | 4.120 | 4.160 | 4.050 | 4.060 | 797,504 | -0.06(-1.46%) |
Sep 09, 2020 | 4.030 | 4.170 | 4.010 | 4.120 | 828,697 | +0.03(+0.73%) |
Sep 08, 2020 | 3.800 | 4.170 | 3.760 | 4.090 | 1,511,819 | +0.27(+7.07%) |
Sep 04, 2020 | 3.830 | 3.950 | 3.665 | 3.820 | 1,410,900 | +0.01(+0.26%) |
Sep 03, 2020 | 3.820 | 3.910 | 3.720 | 3.810 | 1,338,705 | -0.01(-0.26%) |
Sep 02, 2020 | 3.780 | 3.860 | 3.660 | 3.820 | 1,156,566 | +0.00(+0.00%) |
Sep 01, 2020 | 3.860 | 3.890 | 3.750 | 3.820 | 1,188,717 | -0.09(-2.30%) |
Aug 31, 2020 | 3.820 | 4.040 | 3.740 | 3.910 | 1,540,420 | +0.10(+2.62%) |
Aug 28, 2020 | 3.990 | 3.990 | 3.660 | 3.810 | 2,807,200 | -0.14(-3.54%) |
Aug 27, 2020 | 4.240 | 4.250 | 3.890 | 3.950 | 1,552,505 | -0.27(-6.40%) |
Aug 26, 2020 | 4.320 | 4.360 | 4.190 | 4.220 | 1,245,614 | -0.14(-3.21%) |
Aug 25, 2020 | 4.580 | 4.580 | 4.270 | 4.360 | 1,291,544 | -0.19(-4.18%) |
Aug 24, 2020 | 4.790 | 4.810 | 4.500 | 4.550 | 1,042,742 | -0.17(-3.60%) |
Aug 21, 2020 | 5.000 | 5.090 | 4.550 | 4.720 | 1,818,400 | -0.42(-8.08%) |
Aug 20, 2020 | 5.130 | 5.220 | 5.025 | 5.135 | 974,679 | -0.03(-0.48%) |
Aug 19, 2020 | 5.050 | 5.220 | 5.000 | 5.160 | 861,830 | +0.12(+2.38%) |
Aug 18, 2020 | 5.250 | 5.290 | 4.980 | 5.040 | 1,432,840 | -0.23(-4.36%) |
Aug 17, 2020 | 5.220 | 5.410 | 5.070 | 5.270 | 2,049,605 | +0.13(+2.63%) |
Aug 14, 2020 | 4.600 | 5.450 | 4.580 | 5.135 | 8,104,200 | +0.59(+13.11%) |
Aug 13, 2020 | 4.530 | 4.590 | 4.490 | 4.540 | 476,590 | -0.03(-0.66%) |
Aug 12, 2020 | 4.620 | 4.670 | 4.490 | 4.570 | 681,362 | +0.00(+0.00%) |
Aug 11, 2020 | 4.700 | 4.780 | 4.540 | 4.570 | 814,982 | -0.02(-0.44%) |
Aug 10, 2020 | 4.500 | 4.730 | 4.420 | 4.590 | 1,799,679 | +0.10(+2.23%) |
Aug 07, 2020 | 4.500 | 4.500 | 4.315 | 4.490 | 867,400 | -0.02(-0.44%) |
Aug 06, 2020 | 4.320 | 4.510 | 4.290 | 4.510 | 1,326,055 | +0.15(+3.44%) |
Aug 05, 2020 | 4.320 | 4.450 | 4.170 | 4.360 | 1,570,646 | +0.10(+2.35%) |
Aug 04, 2020 | 4.430 | 4.460 | 4.180 | 4.260 | 1,227,622 | -0.19(-4.27%) |