Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.722 | 3.771 | 3.507 | 3.515 | 791,677 | -0.28(-7.39%) |
Oct 29, 2020 | 3.960 | 4.039 | 3.664 | 3.796 | 1,895,564 | -0.50(-11.54%) |
Oct 28, 2020 | 3.796 | 4.291 | 3.713 | 4.291 | 3,494,005 | +0.41(+10.64%) |
Oct 27, 2020 | 3.879 | 3.961 | 3.796 | 3.879 | 160,461 | +0.08(+2.17%) |
Oct 26, 2020 | 3.796 | 3.879 | 3.713 | 3.796 | 223,970 | -0.05(-1.22%) |
Oct 23, 2020 | 3.832 | 3.879 | 3.730 | 3.843 | 207,289 | -0.00(-0.06%) |
Oct 22, 2020 | 3.672 | 4.002 | 3.632 | 3.846 | 559,767 | +0.18(+5.03%) |
Oct 21, 2020 | 3.633 | 3.698 | 3.558 | 3.662 | 204,521 | +0.03(+0.84%) |
Oct 20, 2020 | 3.796 | 3.796 | 3.631 | 3.631 | 259,679 | -0.12(-3.30%) |
Oct 19, 2020 | 3.847 | 3.879 | 3.722 | 3.755 | 229,865 | -0.18(-4.69%) |
Oct 16, 2020 | 3.900 | 3.991 | 3.837 | 3.940 | 193,075 | -0.10(-2.47%) |
Oct 15, 2020 | 3.897 | 4.092 | 3.507 | 4.039 | 471,673 | -0.00(-0.10%) |
Oct 14, 2020 | 4.044 | 4.126 | 3.961 | 4.044 | 352,658 | -0.07(-1.61%) |
Oct 13, 2020 | 4.167 | 4.169 | 3.952 | 4.110 | 390,322 | -0.13(-3.17%) |
Oct 12, 2020 | 4.291 | 4.374 | 4.126 | 4.244 | 535,371 | +0.00(+0.04%) |
Oct 09, 2020 | 4.085 | 4.291 | 4.023 | 4.242 | 965,776 | +0.20(+4.90%) |
Oct 08, 2020 | 4.214 | 4.248 | 4.002 | 4.044 | 381,717 | -0.08(-1.98%) |
Oct 07, 2020 | 4.085 | 4.291 | 4.002 | 4.126 | 711,394 | +0.19(+4.93%) |
Oct 06, 2020 | 3.796 | 4.208 | 3.796 | 3.932 | 885,797 | +0.08(+2.01%) |
Oct 05, 2020 | 3.834 | 3.879 | 3.713 | 3.855 | 355,098 | -0.02(-0.62%) |
Oct 02, 2020 | 3.639 | 3.902 | 3.636 | 3.879 | 390,476 | -0.07(-1.69%) |
Oct 01, 2020 | 3.804 | 4.001 | 3.738 | 3.945 | 717,200 | +0.18(+4.69%) |
Sep 30, 2020 | 3.641 | 3.874 | 3.590 | 3.769 | 386,512 | +0.07(+1.87%) |
Sep 29, 2020 | 3.790 | 3.858 | 3.590 | 3.699 | 308,251 | -0.07(-1.95%) |
Sep 28, 2020 | 3.713 | 3.940 | 3.632 | 3.773 | 699,119 | +0.16(+4.31%) |
Sep 25, 2020 | 3.507 | 3.755 | 3.468 | 3.617 | 607,230 | +0.07(+2.00%) |
Sep 24, 2020 | 3.555 | 3.621 | 3.384 | 3.546 | 488,519 | +0.16(+4.58%) |
Sep 23, 2020 | 3.533 | 3.579 | 3.335 | 3.391 | 226,679 | -0.16(-4.44%) |
Sep 22, 2020 | 3.548 | 3.631 | 3.466 | 3.548 | 132,025 | +0.07(+2.09%) |
Sep 21, 2020 | 3.631 | 3.792 | 3.466 | 3.476 | 334,708 | -0.24(-6.38%) |
Sep 18, 2020 | 3.487 | 3.796 | 3.466 | 3.713 | 489,468 | +0.17(+4.94%) |
Sep 17, 2020 | 3.466 | 3.581 | 3.425 | 3.538 | 191,322 | -0.03(-0.79%) |
Sep 16, 2020 | 3.713 | 3.713 | 3.383 | 3.566 | 318,872 | -0.07(-1.80%) |
Sep 15, 2020 | 3.631 | 3.713 | 3.548 | 3.631 | 331,610 | +0.08(+2.33%) |
Sep 14, 2020 | 3.466 | 3.586 | 3.335 | 3.548 | 373,350 | +0.21(+6.44%) |
Sep 11, 2020 | 3.466 | 3.581 | 3.317 | 3.334 | 749,604 | -0.13(-3.81%) |
Sep 10, 2020 | 3.796 | 4.209 | 3.466 | 3.466 | 4,174,565 | +0.13(+3.75%) |
Sep 09, 2020 | 3.334 | 3.547 | 3.218 | 3.341 | 547,756 | +0.01(+0.20%) |
Sep 08, 2020 | 3.397 | 3.524 | 3.314 | 3.334 | 442,186 | -0.20(-5.78%) |
Sep 04, 2020 | 3.736 | 3.767 | 3.392 | 3.539 | 347,966 | -0.15(-4.09%) |
Sep 03, 2020 | 3.647 | 3.741 | 3.631 | 3.690 | 209,713 | -0.01(-0.18%) |
Sep 02, 2020 | 3.714 | 3.761 | 3.631 | 3.696 | 482,204 | -0.10(-2.69%) |
Sep 01, 2020 | 3.961 | 3.961 | 3.720 | 3.799 | 508,534 | -0.15(-3.90%) |
Aug 31, 2020 | 3.997 | 4.291 | 3.879 | 3.953 | 726,926 | -0.01(-0.17%) |
Aug 28, 2020 | 3.879 | 4.093 | 3.796 | 3.959 | 765,709 | +0.07(+1.67%) |
Aug 27, 2020 | 3.869 | 3.961 | 3.796 | 3.894 | 375,738 | -0.03(-0.72%) |
Aug 26, 2020 | 3.925 | 4.088 | 3.813 | 3.922 | 616,574 | +0.01(+0.27%) |
Aug 25, 2020 | 3.813 | 3.959 | 3.796 | 3.912 | 349,428 | -0.02(-0.63%) |
Aug 24, 2020 | 4.110 | 4.177 | 3.879 | 3.936 | 869,671 | -0.35(-8.27%) |
Aug 21, 2020 | 4.456 | 4.539 | 4.209 | 4.291 | 795,010 | -0.17(-3.70%) |
Aug 20, 2020 | 4.126 | 4.539 | 3.879 | 4.456 | 2,963,374 | +0.33(+7.91%) |
Aug 19, 2020 | 4.410 | 4.430 | 4.126 | 4.129 | 1,430,144 | -0.38(-8.37%) |
Aug 18, 2020 | 4.654 | 4.704 | 4.210 | 4.507 | 5,913,896 | -5.15(-53.32%) |
Aug 17, 2020 | 10.15 | 10.32 | 9.242 | 9.655 | 588,209 | -0.66(-6.40%) |
Aug 14, 2020 | 10.40 | 10.56 | 10.15 | 10.32 | 114,635 | -0.16(-1.57%) |
Aug 13, 2020 | 10.98 | 10.98 | 10.07 | 10.48 | 252,745 | -0.58(-5.22%) |
Aug 12, 2020 | 11.80 | 12.03 | 10.81 | 11.06 | 263,114 | -0.58(-4.96%) |
Aug 11, 2020 | 12.05 | 12.30 | 11.55 | 11.64 | 208,334 | -0.33(-2.76%) |
Aug 10, 2020 | 11.80 | 12.05 | 11.55 | 11.97 | 149,599 | +0.25(+2.11%) |
Aug 07, 2020 | 11.80 | 12.05 | 11.55 | 11.72 | 169,554 | -0.33(-2.74%) |
Aug 06, 2020 | 12.46 | 12.50 | 11.80 | 12.05 | 196,575 | -0.41(-3.31%) |
Aug 05, 2020 | 12.79 | 12.79 | 12.21 | 12.46 | 324,567 | -0.58(-4.43%) |
Aug 04, 2020 | 13.62 | 13.78 | 12.87 | 13.04 | 226,136 | -0.25(-1.86%) |