Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.720 | 3.786 | 3.616 | 3.739 | 30,079,468 | -0.03(-0.75%) |
Oct 29, 2020 | 3.597 | 3.767 | 3.522 | 3.767 | 35,070,828 | +0.13(+3.64%) |
Oct 28, 2020 | 3.758 | 3.777 | 3.607 | 3.635 | 37,877,052 | -0.26(-6.78%) |
Oct 27, 2020 | 3.880 | 3.956 | 3.814 | 3.899 | 30,807,050 | +0.00(+0.00%) |
Oct 26, 2020 | 4.050 | 4.060 | 3.871 | 3.899 | 29,626,144 | -0.29(-6.98%) |
Oct 23, 2020 | 4.154 | 4.305 | 4.126 | 4.192 | 32,475,796 | +0.07(+1.60%) |
Oct 22, 2020 | 3.880 | 4.154 | 3.862 | 4.126 | 31,592,500 | +0.25(+6.59%) |
Oct 21, 2020 | 3.880 | 3.989 | 3.833 | 3.871 | 28,932,916 | -0.05(-1.20%) |
Oct 20, 2020 | 3.786 | 3.956 | 3.777 | 3.918 | 29,410,644 | +0.16(+4.27%) |
Oct 19, 2020 | 3.871 | 3.909 | 3.758 | 3.758 | 30,505,984 | -0.08(-2.21%) |
Oct 16, 2020 | 3.994 | 3.994 | 3.843 | 3.843 | 26,484,920 | -0.19(-4.68%) |
Oct 15, 2020 | 3.918 | 4.032 | 3.833 | 4.032 | 23,010,896 | +0.07(+1.67%) |
Oct 14, 2020 | 4.022 | 4.220 | 3.965 | 3.965 | 24,843,114 | -0.03(-0.71%) |
Oct 13, 2020 | 3.975 | 4.088 | 3.956 | 3.994 | 22,450,862 | -0.06(-1.40%) |
Oct 12, 2020 | 4.003 | 4.079 | 3.947 | 4.050 | 25,975,882 | +0.03(+0.70%) |
Oct 09, 2020 | 4.164 | 4.225 | 3.965 | 4.022 | 24,498,058 | -0.11(-2.74%) |
Oct 08, 2020 | 3.880 | 4.135 | 3.833 | 4.135 | 27,393,232 | +0.24(+6.05%) |
Oct 07, 2020 | 3.871 | 3.918 | 3.805 | 3.899 | 22,920,300 | +0.08(+2.23%) |
Oct 06, 2020 | 4.050 | 4.135 | 3.805 | 3.814 | 31,496,890 | -0.18(-4.49%) |
Oct 05, 2020 | 3.975 | 4.003 | 3.862 | 3.994 | 28,031,162 | +0.10(+2.67%) |
Oct 02, 2020 | 3.607 | 3.899 | 3.578 | 3.890 | 35,775,264 | +0.16(+4.30%) |
Oct 01, 2020 | 3.824 | 3.852 | 3.711 | 3.729 | 26,804,238 | -0.13(-3.42%) |
Sep 30, 2020 | 3.918 | 3.975 | 3.833 | 3.862 | 26,125,746 | -0.07(-1.68%) |
Sep 29, 2020 | 4.022 | 4.032 | 3.814 | 3.928 | 24,959,104 | -0.12(-3.03%) |
Sep 28, 2020 | 3.975 | 4.126 | 3.899 | 4.050 | 26,531,442 | +0.14(+3.62%) |
Sep 25, 2020 | 3.994 | 4.041 | 3.852 | 3.909 | 25,897,728 | -0.16(-3.94%) |
Sep 24, 2020 | 3.956 | 4.154 | 3.795 | 4.069 | 30,367,192 | +0.09(+2.38%) |
Sep 23, 2020 | 4.249 | 4.277 | 3.975 | 3.975 | 21,936,238 | -0.25(-5.82%) |
Sep 22, 2020 | 4.334 | 4.428 | 4.192 | 4.220 | 18,600,742 | -0.08(-1.97%) |
Sep 21, 2020 | 4.381 | 4.390 | 4.239 | 4.305 | 24,363,754 | -0.25(-5.39%) |
Sep 18, 2020 | 4.400 | 4.598 | 4.390 | 4.551 | 52,111,824 | +0.13(+2.99%) |
Sep 17, 2020 | 4.230 | 4.438 | 4.220 | 4.419 | 23,950,686 | +0.11(+2.63%) |
Sep 16, 2020 | 4.173 | 4.409 | 4.107 | 4.305 | 37,287,400 | +0.21(+5.07%) |
Sep 15, 2020 | 4.154 | 4.249 | 4.079 | 4.098 | 24,260,656 | -0.06(-1.36%) |
Sep 14, 2020 | 4.220 | 4.239 | 4.117 | 4.154 | 23,653,368 | -0.07(-1.57%) |
Sep 11, 2020 | 4.145 | 4.230 | 4.098 | 4.220 | 32,376,236 | +0.10(+2.52%) |
Sep 10, 2020 | 4.258 | 4.305 | 4.117 | 4.117 | 37,832,776 | -0.17(-3.96%) |
Sep 09, 2020 | 4.305 | 4.305 | 4.164 | 4.286 | 29,271,316 | +0.04(+0.89%) |
Sep 08, 2020 | 4.504 | 4.522 | 4.249 | 4.249 | 37,133,360 | -0.41(-8.72%) |
Sep 04, 2020 | 4.749 | 4.825 | 4.579 | 4.655 | 31,974,924 | -0.06(-1.20%) |
Sep 03, 2020 | 4.815 | 4.938 | 4.674 | 4.711 | 29,330,922 | -0.12(-2.54%) |
Sep 02, 2020 | 4.976 | 5.023 | 4.815 | 4.834 | 26,259,182 | -0.19(-3.76%) |
Sep 01, 2020 | 4.966 | 5.042 | 4.872 | 5.023 | 18,488,298 | +0.04(+0.76%) |
Aug 31, 2020 | 5.089 | 5.098 | 4.947 | 4.985 | 25,690,422 | -0.10(-2.04%) |
Aug 28, 2020 | 5.061 | 5.136 | 4.985 | 5.089 | 19,998,256 | +0.03(+0.56%) |
Aug 27, 2020 | 5.070 | 5.080 | 4.928 | 5.061 | 20,381,690 | +0.06(+1.13%) |
Aug 26, 2020 | 5.155 | 5.193 | 4.985 | 5.004 | 16,282,662 | -0.18(-3.46%) |
Aug 25, 2020 | 5.221 | 5.278 | 5.070 | 5.183 | 18,829,766 | +0.04(+0.73%) |
Aug 24, 2020 | 5.051 | 5.240 | 4.976 | 5.146 | 22,367,262 | +0.17(+3.42%) |
Aug 21, 2020 | 5.155 | 5.165 | 4.957 | 4.976 | 29,509,220 | -0.23(-4.36%) |
Aug 20, 2020 | 5.316 | 5.363 | 5.155 | 5.202 | 24,362,518 | -0.21(-3.84%) |
Aug 19, 2020 | 5.571 | 5.589 | 5.382 | 5.410 | 25,722,548 | -0.21(-3.70%) |
Aug 18, 2020 | 5.514 | 5.693 | 5.467 | 5.618 | 28,184,924 | +0.03(+0.51%) |
Aug 17, 2020 | 5.684 | 5.712 | 5.486 | 5.589 | 23,295,358 | -0.12(-2.15%) |
Aug 14, 2020 | 5.476 | 5.712 | 5.457 | 5.712 | 17,294,348 | +0.15(+2.72%) |
Aug 13, 2020 | 5.599 | 5.684 | 5.486 | 5.561 | 17,842,094 | -0.08(-1.50%) |
Aug 12, 2020 | 5.797 | 5.807 | 5.523 | 5.646 | 21,737,662 | +0.04(+0.67%) |
Aug 11, 2020 | 5.863 | 6.005 | 5.580 | 5.608 | 30,002,532 | -0.09(-1.66%) |
Aug 10, 2020 | 5.448 | 5.731 | 5.401 | 5.703 | 27,223,254 | +0.28(+5.23%) |
Aug 07, 2020 | 5.306 | 5.429 | 5.150 | 5.419 | 30,483,110 | +0.06(+1.06%) |
Aug 06, 2020 | 5.523 | 5.561 | 5.306 | 5.363 | 33,367,808 | -0.28(-5.02%) |
Aug 05, 2020 | 5.608 | 5.740 | 5.523 | 5.646 | 34,990,576 | +0.19(+3.46%) |
Aug 04, 2020 | 5.174 | 5.523 | 5.174 | 5.457 | 25,421,940 | +0.25(+4.71%) |