Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.630 | 3.665 | 3.510 | 3.560 | 105,400 | -0.12(-3.26%) |
Oct 29, 2020 | 3.690 | 3.840 | 3.650 | 3.680 | 53,831 | -0.02(-0.54%) |
Oct 28, 2020 | 3.640 | 3.750 | 3.510 | 3.700 | 95,332 | -0.01(-0.27%) |
Oct 27, 2020 | 3.810 | 3.850 | 3.610 | 3.710 | 87,329 | -0.11(-2.88%) |
Oct 26, 2020 | 3.890 | 3.970 | 3.660 | 3.820 | 118,407 | -0.09(-2.30%) |
Oct 23, 2020 | 3.950 | 3.953 | 3.820 | 3.910 | 40,700 | -0.04(-1.01%) |
Oct 22, 2020 | 3.935 | 4.040 | 3.887 | 3.950 | 60,239 | +0.05(+1.28%) |
Oct 21, 2020 | 3.900 | 3.940 | 3.870 | 3.900 | 128,518 | -0.01(-0.26%) |
Oct 20, 2020 | 3.870 | 4.080 | 3.860 | 3.910 | 97,493 | +0.05(+1.30%) |
Oct 19, 2020 | 3.980 | 3.990 | 3.830 | 3.860 | 68,725 | -0.10(-2.53%) |
Oct 16, 2020 | 4.150 | 4.230 | 3.920 | 3.960 | 55,200 | -0.16(-3.88%) |
Oct 15, 2020 | 4.060 | 4.200 | 3.920 | 4.120 | 102,641 | +0.06(+1.48%) |
Oct 14, 2020 | 3.980 | 4.160 | 3.830 | 4.060 | 121,986 | +0.11(+2.78%) |
Oct 13, 2020 | 3.930 | 4.010 | 3.810 | 3.950 | 70,297 | -0.07(-1.74%) |
Oct 12, 2020 | 4.150 | 4.199 | 3.830 | 4.020 | 112,699 | -0.16(-3.83%) |
Oct 09, 2020 | 3.760 | 4.270 | 3.690 | 4.180 | 282,000 | +0.46(+12.37%) |
Oct 08, 2020 | 3.720 | 3.740 | 3.680 | 3.720 | 67,918 | +0.01(+0.27%) |
Oct 07, 2020 | 3.710 | 3.760 | 3.660 | 3.710 | 190,817 | +0.01(+0.27%) |
Oct 06, 2020 | 3.800 | 3.800 | 3.660 | 3.700 | 143,531 | -0.05(-1.33%) |
Oct 05, 2020 | 3.840 | 3.870 | 3.640 | 3.750 | 173,831 | -0.07(-1.83%) |
Oct 02, 2020 | 3.600 | 3.820 | 3.500 | 3.820 | 139,700 | +0.15(+4.09%) |
Oct 01, 2020 | 3.840 | 3.850 | 3.650 | 3.670 | 109,595 | -0.12(-3.17%) |
Sep 30, 2020 | 3.790 | 3.920 | 3.720 | 3.790 | 99,722 | +0.00(+0.00%) |
Sep 29, 2020 | 3.790 | 3.840 | 3.615 | 3.790 | 136,388 | -0.02(-0.52%) |
Sep 28, 2020 | 3.670 | 3.910 | 3.645 | 3.810 | 105,990 | +0.18(+4.96%) |
Sep 25, 2020 | 3.770 | 3.820 | 3.610 | 3.630 | 173,500 | -0.16(-4.22%) |
Sep 24, 2020 | 3.910 | 3.960 | 3.720 | 3.790 | 131,632 | -0.14(-3.56%) |
Sep 23, 2020 | 4.020 | 4.085 | 3.910 | 3.930 | 107,238 | -0.10(-2.48%) |
Sep 22, 2020 | 4.000 | 4.040 | 3.920 | 4.030 | 261,886 | +0.06(+1.51%) |
Sep 21, 2020 | 4.010 | 4.110 | 3.900 | 3.970 | 254,385 | -0.31(-7.24%) |
Sep 18, 2020 | 4.080 | 4.300 | 3.985 | 4.280 | 292,900 | +0.17(+4.14%) |
Sep 17, 2020 | 4.200 | 4.240 | 4.020 | 4.110 | 148,237 | -0.16(-3.75%) |
Sep 16, 2020 | 4.240 | 4.357 | 4.060 | 4.270 | 279,908 | +0.01(+0.23%) |
Sep 15, 2020 | 3.990 | 4.370 | 3.990 | 4.260 | 219,947 | +0.29(+7.30%) |
Sep 14, 2020 | 3.960 | 4.010 | 3.830 | 3.970 | 106,962 | +0.04(+1.02%) |
Sep 11, 2020 | 4.160 | 4.230 | 3.880 | 3.930 | 162,600 | -0.20(-4.84%) |
Sep 10, 2020 | 3.940 | 4.180 | 3.940 | 4.130 | 173,992 | +0.18(+4.56%) |
Sep 09, 2020 | 3.920 | 4.053 | 3.830 | 3.950 | 152,405 | +0.04(+1.02%) |
Sep 08, 2020 | 4.140 | 4.140 | 3.910 | 3.910 | 284,337 | -0.15(-3.69%) |
Sep 04, 2020 | 4.230 | 4.275 | 3.970 | 4.060 | 398,800 | -0.11(-2.64%) |
Sep 03, 2020 | 4.430 | 4.630 | 4.150 | 4.170 | 288,724 | -0.24(-5.44%) |
Sep 02, 2020 | 4.320 | 4.500 | 4.270 | 4.410 | 220,405 | +0.06(+1.38%) |
Sep 01, 2020 | 4.280 | 4.510 | 4.180 | 4.350 | 374,507 | +0.07(+1.64%) |
Aug 31, 2020 | 4.220 | 4.580 | 4.050 | 4.280 | 400,001 | +0.11(+2.64%) |
Aug 28, 2020 | 4.150 | 4.335 | 4.150 | 4.170 | 262,300 | +0.06(+1.46%) |
Aug 27, 2020 | 4.170 | 4.480 | 4.110 | 4.110 | 215,427 | -0.13(-3.07%) |
Aug 26, 2020 | 4.650 | 4.651 | 4.215 | 4.240 | 367,276 | -0.40(-8.62%) |
Aug 25, 2020 | 4.860 | 5.040 | 4.470 | 4.640 | 326,723 | -0.30(-6.07%) |
Aug 24, 2020 | 4.700 | 4.980 | 4.570 | 4.940 | 243,681 | +0.24(+5.11%) |
Aug 21, 2020 | 4.660 | 4.730 | 4.450 | 4.700 | 248,100 | -0.01(-0.21%) |
Aug 20, 2020 | 4.410 | 4.740 | 4.400 | 4.710 | 249,169 | +0.23(+5.13%) |
Aug 19, 2020 | 4.370 | 4.510 | 4.180 | 4.480 | 396,386 | +0.12(+2.75%) |
Aug 18, 2020 | 4.370 | 4.380 | 4.140 | 4.360 | 282,344 | +0.04(+0.93%) |
Aug 17, 2020 | 4.230 | 4.380 | 4.160 | 4.320 | 355,260 | +0.08(+1.89%) |
Aug 14, 2020 | 4.130 | 4.270 | 4.050 | 4.240 | 390,900 | +0.01(+0.24%) |
Aug 13, 2020 | 4.000 | 4.250 | 3.980 | 4.230 | 153,962 | +0.18(+4.44%) |
Aug 12, 2020 | 4.330 | 4.380 | 3.890 | 4.050 | 199,327 | -0.15(-3.57%) |
Aug 11, 2020 | 4.230 | 4.360 | 3.940 | 4.200 | 412,768 | +0.02(+0.48%) |
Aug 10, 2020 | 3.800 | 4.220 | 3.800 | 4.180 | 576,045 | +0.42(+11.17%) |
Aug 07, 2020 | 3.910 | 4.000 | 3.645 | 3.760 | 443,900 | -0.18(-4.57%) |
Aug 06, 2020 | 3.270 | 4.460 | 3.200 | 3.940 | 2,164,222 | +0.77(+24.29%) |
Aug 05, 2020 | 3.340 | 3.370 | 3.160 | 3.170 | 323,514 | -0.20(-5.93%) |
Aug 04, 2020 | 3.410 | 3.510 | 3.280 | 3.370 | 385,653 | -0.06(-1.75%) |