Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.940 | 3.940 | 3.460 | 3.510 | 119,200 | -0.52(-12.90%) |
Oct 29, 2020 | 3.740 | 4.440 | 3.660 | 4.030 | 801,284 | +0.27(+7.18%) |
Oct 28, 2020 | 3.810 | 3.870 | 3.710 | 3.760 | 73,931 | -0.05(-1.31%) |
Oct 27, 2020 | 3.910 | 3.940 | 3.800 | 3.810 | 24,740 | -0.05(-1.30%) |
Oct 26, 2020 | 4.040 | 4.040 | 3.800 | 3.860 | 51,491 | -0.10(-2.53%) |
Oct 23, 2020 | 3.820 | 4.025 | 3.720 | 3.960 | 78,500 | +0.11(+2.86%) |
Oct 22, 2020 | 3.910 | 3.979 | 3.810 | 3.850 | 34,080 | -0.04(-1.03%) |
Oct 21, 2020 | 3.940 | 3.960 | 3.860 | 3.890 | 25,535 | -0.02(-0.51%) |
Oct 20, 2020 | 3.860 | 4.100 | 3.850 | 3.910 | 71,272 | -0.01(-0.26%) |
Oct 19, 2020 | 4.060 | 4.180 | 3.800 | 3.920 | 77,351 | -0.19(-4.62%) |
Oct 16, 2020 | 4.090 | 4.190 | 4.040 | 4.110 | 73,800 | -0.03(-0.72%) |
Oct 15, 2020 | 4.240 | 4.310 | 4.020 | 4.140 | 93,375 | -0.08(-1.90%) |
Oct 14, 2020 | 4.190 | 4.390 | 4.110 | 4.220 | 160,283 | +0.09(+2.18%) |
Oct 13, 2020 | 4.250 | 4.400 | 4.070 | 4.130 | 101,726 | -0.21(-4.84%) |
Oct 12, 2020 | 4.410 | 4.500 | 4.120 | 4.340 | 217,000 | -0.30(-6.47%) |
Oct 09, 2020 | 4.630 | 4.920 | 4.400 | 4.640 | 404,100 | -0.06(-1.28%) |
Oct 08, 2020 | 5.010 | 5.370 | 4.630 | 4.700 | 506,137 | -0.48(-9.27%) |
Oct 07, 2020 | 5.960 | 6.170 | 4.920 | 5.180 | 3,170,557 | -3.32(-39.06%) |
Oct 06, 2020 | 3.500 | 8.800 | 3.450 | 8.500 | 18,609,940 | +5.05(+146.38%) |
Oct 05, 2020 | 3.485 | 3.485 | 3.450 | 3.450 | 674 | -0.03(-0.86%) |
Oct 02, 2020 | 3.480 | 3.480 | 3.480 | 3.480 | 200 | -0.06(-1.69%) |
Oct 01, 2020 | 3.445 | 3.550 | 3.445 | 3.540 | 2,285 | +0.08(+2.26%) |
Sep 30, 2020 | 3.469 | 3.500 | 3.400 | 3.462 | 3,252 | -0.07(-1.93%) |
Sep 29, 2020 | 3.500 | 3.530 | 3.500 | 3.530 | 1,712 | +0.03(+0.86%) |
Sep 28, 2020 | 3.410 | 3.505 | 3.400 | 3.500 | 9,185 | -0.04(-1.13%) |
Sep 25, 2020 | 3.413 | 3.540 | 3.413 | 3.540 | 600 | +0.03(+0.85%) |
Sep 24, 2020 | 3.590 | 3.600 | 3.497 | 3.510 | 3,106 | +0.06(+1.74%) |
Sep 23, 2020 | 3.525 | 3.548 | 3.440 | 3.450 | 4,643 | -0.01(-0.29%) |
Sep 22, 2020 | 3.610 | 3.650 | 3.430 | 3.460 | 5,185 | -0.19(-5.21%) |
Sep 21, 2020 | 3.660 | 3.800 | 3.620 | 3.650 | 4,728 | -0.14(-3.69%) |
Sep 18, 2020 | 3.690 | 3.790 | 3.630 | 3.790 | 8,700 | +0.07(+1.88%) |
Sep 17, 2020 | 3.650 | 3.720 | 3.620 | 3.720 | 5,477 | +0.04(+1.09%) |
Sep 16, 2020 | 3.800 | 3.880 | 3.600 | 3.680 | 8,098 | -0.20(-5.15%) |
Sep 15, 2020 | 4.010 | 4.300 | 3.490 | 3.880 | 94,904 | -0.05(-1.27%) |
Sep 14, 2020 | 3.480 | 4.040 | 3.450 | 3.930 | 30,986 | +0.53(+15.50%) |
Sep 11, 2020 | 3.433 | 3.470 | 3.403 | 3.403 | 4,600 | -0.09(-2.50%) |
Sep 10, 2020 | 3.400 | 3.490 | 3.400 | 3.490 | 223 | +0.06(+1.67%) |
Sep 09, 2020 | 3.400 | 3.453 | 3.400 | 3.433 | 1,395 | -0.02(-0.50%) |
Sep 08, 2020 | 3.601 | 3.601 | 3.450 | 3.450 | 4,075 | -0.04(-1.18%) |
Sep 04, 2020 | 3.550 | 3.550 | 3.350 | 3.491 | 7,100 | -0.10(-2.75%) |
Sep 03, 2020 | 3.592 | 3.593 | 3.590 | 3.590 | 936 | -0.09(-2.45%) |
Sep 02, 2020 | 3.690 | 3.690 | 3.630 | 3.680 | 1,726 | +0.01(+0.14%) |
Sep 01, 2020 | 3.711 | 3.711 | 3.600 | 3.675 | 3,351 | +0.06(+1.53%) |
Aug 31, 2020 | 3.710 | 3.710 | 3.610 | 3.619 | 3,282 | -0.22(-5.75%) |
Aug 28, 2020 | 3.830 | 3.840 | 3.820 | 3.840 | 500 | +0.13(+3.50%) |
Aug 27, 2020 | 3.830 | 3.900 | 3.670 | 3.710 | 1,174 | -0.03(-0.80%) |
Aug 26, 2020 | 4.120 | 4.120 | 3.740 | 3.740 | 4,815 | -0.27(-6.73%) |
Aug 25, 2020 | 4.010 | 4.010 | 4.010 | 4.010 | 406 | +0.13(+3.35%) |
Aug 24, 2020 | 3.640 | 3.950 | 3.640 | 3.880 | 2,846 | +0.09(+2.32%) |
Aug 21, 2020 | 3.855 | 3.855 | 3.792 | 3.792 | 700 | -0.06(-1.50%) |
Aug 20, 2020 | 3.570 | 3.930 | 3.570 | 3.850 | 2,994 | +0.05(+1.31%) |
Aug 19, 2020 | 3.610 | 3.878 | 3.520 | 3.800 | 14,455 | +0.15(+4.11%) |
Aug 18, 2020 | 3.972 | 3.972 | 3.580 | 3.650 | 15,484 | -0.37(-9.20%) |
Aug 17, 2020 | 3.950 | 4.060 | 3.950 | 4.020 | 728 | +0.14(+3.61%) |
Aug 14, 2020 | 3.930 | 4.000 | 3.770 | 3.880 | 25,500 | -0.03(-0.77%) |
Aug 13, 2020 | 3.720 | 3.910 | 3.670 | 3.910 | 1,886 | +0.21(+5.68%) |
Aug 12, 2020 | 3.830 | 4.000 | 3.700 | 3.700 | 10,168 | -0.18(-4.64%) |
Aug 11, 2020 | 3.640 | 5.000 | 3.520 | 3.880 | 101,977 | +0.23(+6.30%) |
Aug 10, 2020 | 3.760 | 3.760 | 3.580 | 3.650 | 15,291 | -0.11(-2.93%) |
Aug 07, 2020 | 4.150 | 4.265 | 3.670 | 3.760 | 74,100 | +0.16(+4.44%) |
Aug 06, 2020 | 3.670 | 3.670 | 3.520 | 3.600 | 2,365 | +0.03(+0.84%) |
Aug 05, 2020 | 3.551 | 3.570 | 3.551 | 3.570 | 336 | +0.05(+1.42%) |
Aug 04, 2020 | 3.520 | 3.520 | 3.520 | 3.520 | 1,783 | +0.02(+0.57%) |