Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.000 | 3.064 | 2.963 | 3.037 | 11,648,304 | -0.04(-1.21%) |
Oct 29, 2020 | 3.055 | 3.111 | 2.926 | 3.074 | 18,271,138 | -0.10(-3.21%) |
Oct 28, 2020 | 3.287 | 3.296 | 3.166 | 3.175 | 16,685,578 | -0.19(-5.51%) |
Oct 27, 2020 | 3.240 | 3.435 | 3.231 | 3.361 | 35,782,236 | +0.21(+6.76%) |
Oct 26, 2020 | 3.111 | 3.194 | 2.916 | 3.148 | 36,313,768 | -0.29(-8.36%) |
Oct 23, 2020 | 3.509 | 3.513 | 3.361 | 3.435 | 4,926,766 | -0.03(-0.80%) |
Oct 22, 2020 | 3.351 | 3.481 | 3.277 | 3.462 | 4,110,231 | +0.14(+4.18%) |
Oct 21, 2020 | 3.370 | 3.435 | 3.314 | 3.324 | 3,225,791 | -0.09(-2.71%) |
Oct 20, 2020 | 3.416 | 3.490 | 3.351 | 3.416 | 5,019,307 | +0.04(+1.10%) |
Oct 19, 2020 | 3.416 | 3.537 | 3.379 | 3.379 | 7,256,358 | +0.00(+0.00%) |
Oct 16, 2020 | 3.537 | 3.537 | 3.361 | 3.379 | 5,230,287 | -0.17(-4.70%) |
Oct 15, 2020 | 3.509 | 3.555 | 3.416 | 3.546 | 3,792,260 | -0.07(-2.05%) |
Oct 14, 2020 | 3.685 | 3.787 | 3.611 | 3.620 | 5,545,680 | -0.07(-2.00%) |
Oct 13, 2020 | 3.703 | 3.759 | 3.611 | 3.694 | 3,210,623 | -0.04(-0.99%) |
Oct 12, 2020 | 3.740 | 3.796 | 3.675 | 3.731 | 1,838,356 | -0.02(-0.49%) |
Oct 09, 2020 | 3.898 | 3.898 | 3.703 | 3.749 | 4,870,058 | -0.08(-2.17%) |
Oct 08, 2020 | 3.657 | 3.861 | 3.615 | 3.833 | 4,961,558 | +0.25(+6.98%) |
Oct 07, 2020 | 3.527 | 3.611 | 3.490 | 3.583 | 7,222,176 | +0.07(+2.11%) |
Oct 06, 2020 | 3.527 | 3.648 | 3.467 | 3.509 | 8,892,040 | +0.03(+0.80%) |
Oct 05, 2020 | 3.444 | 3.518 | 3.333 | 3.481 | 5,084,962 | +0.12(+3.58%) |
Oct 02, 2020 | 3.203 | 3.430 | 3.175 | 3.361 | 6,562,432 | -0.02(-0.55%) |
Oct 01, 2020 | 3.527 | 3.527 | 3.314 | 3.379 | 9,360,860 | -0.22(-6.17%) |
Sep 30, 2020 | 3.620 | 3.759 | 3.601 | 3.601 | 12,131,176 | -0.02(-0.51%) |
Sep 29, 2020 | 3.805 | 3.805 | 3.574 | 3.620 | 10,703,291 | -0.21(-5.56%) |
Sep 28, 2020 | 3.694 | 3.842 | 3.638 | 3.833 | 4,917,393 | +0.23(+6.43%) |
Sep 25, 2020 | 3.657 | 3.694 | 3.531 | 3.601 | 8,419,313 | -0.10(-2.75%) |
Sep 24, 2020 | 3.537 | 3.759 | 3.453 | 3.703 | 4,833,151 | +0.13(+3.63%) |
Sep 23, 2020 | 3.731 | 3.759 | 3.527 | 3.574 | 5,372,063 | -0.16(-4.22%) |
Sep 22, 2020 | 3.675 | 3.791 | 3.625 | 3.731 | 3,049,590 | +0.06(+1.77%) |
Sep 21, 2020 | 3.814 | 3.824 | 3.638 | 3.666 | 4,796,104 | -0.25(-6.38%) |
Sep 18, 2020 | 3.972 | 3.990 | 3.846 | 3.916 | 3,532,512 | -0.06(-1.63%) |
Sep 17, 2020 | 3.935 | 4.050 | 3.842 | 3.981 | 3,627,792 | -0.05(-1.15%) |
Sep 16, 2020 | 3.842 | 4.120 | 3.833 | 4.027 | 7,744,281 | +0.22(+5.84%) |
Sep 15, 2020 | 3.842 | 3.907 | 3.782 | 3.805 | 3,626,057 | +0.00(+0.00%) |
Sep 14, 2020 | 3.824 | 3.824 | 3.657 | 3.805 | 6,062,326 | +0.00(+0.00%) |
Sep 11, 2020 | 3.768 | 3.879 | 3.713 | 3.805 | 4,948,261 | +0.04(+0.98%) |
Sep 10, 2020 | 3.916 | 4.027 | 3.740 | 3.768 | 7,365,616 | -0.17(-4.24%) |
Sep 09, 2020 | 3.944 | 3.999 | 3.893 | 3.935 | 3,496,416 | +0.06(+1.67%) |
Sep 08, 2020 | 4.166 | 4.185 | 3.861 | 3.870 | 7,774,937 | -0.44(-10.11%) |
Sep 04, 2020 | 4.435 | 4.518 | 4.263 | 4.305 | 4,910,887 | -0.13(-2.92%) |
Sep 03, 2020 | 4.305 | 4.467 | 4.259 | 4.435 | 3,878,727 | +0.11(+2.57%) |
Sep 02, 2020 | 4.425 | 4.425 | 4.296 | 4.323 | 4,528,809 | -0.06(-1.48%) |
Sep 01, 2020 | 4.361 | 4.481 | 4.305 | 4.388 | 3,114,721 | +0.02(+0.42%) |
Aug 31, 2020 | 4.527 | 4.536 | 4.361 | 4.370 | 3,154,248 | -0.18(-3.87%) |
Aug 28, 2020 | 4.490 | 4.550 | 4.425 | 4.546 | 2,400,302 | +0.09(+2.08%) |
Aug 27, 2020 | 4.462 | 4.490 | 4.333 | 4.453 | 3,870,258 | -0.01(-0.21%) |
Aug 26, 2020 | 4.601 | 4.601 | 4.421 | 4.462 | 3,893,597 | -0.12(-2.63%) |
Aug 25, 2020 | 4.601 | 4.666 | 4.509 | 4.583 | 2,955,389 | +0.06(+1.23%) |
Aug 24, 2020 | 4.407 | 4.555 | 4.337 | 4.527 | 3,362,683 | +0.19(+4.49%) |
Aug 21, 2020 | 4.509 | 4.513 | 4.273 | 4.333 | 6,589,220 | -0.23(-5.07%) |
Aug 20, 2020 | 4.518 | 4.620 | 4.462 | 4.564 | 3,422,257 | -0.04(-0.81%) |
Aug 19, 2020 | 4.666 | 4.694 | 4.583 | 4.601 | 2,502,951 | -0.07(-1.58%) |
Aug 18, 2020 | 4.851 | 4.879 | 4.648 | 4.675 | 3,299,827 | -0.15(-3.07%) |
Aug 17, 2020 | 4.768 | 4.833 | 4.726 | 4.823 | 3,000,990 | +0.06(+1.17%) |
Aug 14, 2020 | 4.685 | 4.796 | 4.648 | 4.768 | 4,493,519 | +0.03(+0.59%) |
Aug 13, 2020 | 4.805 | 4.856 | 4.675 | 4.740 | 3,746,229 | -0.10(-2.10%) |
Aug 12, 2020 | 4.833 | 4.893 | 4.749 | 4.842 | 4,634,702 | +0.17(+3.56%) |
Aug 11, 2020 | 4.833 | 4.944 | 4.657 | 4.675 | 6,305,378 | -0.03(-0.59%) |
Aug 10, 2020 | 4.573 | 4.703 | 4.536 | 4.703 | 5,021,062 | +0.19(+4.31%) |
Aug 07, 2020 | 4.527 | 4.573 | 4.462 | 4.509 | 3,166,234 | -0.07(-1.62%) |
Aug 06, 2020 | 4.583 | 4.666 | 4.527 | 4.583 | 5,894,930 | -0.03(-0.60%) |
Aug 05, 2020 | 4.435 | 4.703 | 4.421 | 4.610 | 9,759,447 | +0.31(+7.33%) |
Aug 04, 2020 | 4.129 | 4.361 | 4.120 | 4.296 | 5,631,663 | +0.11(+2.65%) |