Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.020 | 3.085 | 2.983 | 3.057 | 11,570,341 | -0.04(-1.20%) |
Oct 29, 2020 | 3.076 | 3.132 | 2.945 | 3.094 | 18,148,848 | -0.10(-3.21%) |
Oct 28, 2020 | 3.309 | 3.318 | 3.188 | 3.197 | 16,573,900 | -0.19(-5.51%) |
Oct 27, 2020 | 3.262 | 3.458 | 3.253 | 3.383 | 35,542,740 | +0.21(+6.76%) |
Oct 26, 2020 | 3.132 | 3.216 | 2.936 | 3.169 | 36,070,716 | -0.29(-8.36%) |
Oct 23, 2020 | 3.532 | 3.537 | 3.383 | 3.458 | 4,893,790 | -0.03(-0.80%) |
Oct 22, 2020 | 3.374 | 3.504 | 3.299 | 3.486 | 4,082,720 | +0.14(+4.18%) |
Oct 21, 2020 | 3.393 | 3.458 | 3.337 | 3.346 | 3,204,201 | -0.09(-2.71%) |
Oct 20, 2020 | 3.439 | 3.514 | 3.374 | 3.439 | 4,985,713 | +0.04(+1.10%) |
Oct 19, 2020 | 3.439 | 3.560 | 3.402 | 3.402 | 7,207,791 | +0.00(+0.00%) |
Oct 16, 2020 | 3.560 | 3.560 | 3.383 | 3.402 | 5,195,280 | -0.17(-4.70%) |
Oct 15, 2020 | 3.532 | 3.579 | 3.439 | 3.570 | 3,766,878 | -0.07(-2.05%) |
Oct 14, 2020 | 3.710 | 3.812 | 3.635 | 3.644 | 5,508,562 | -0.07(-2.00%) |
Oct 13, 2020 | 3.728 | 3.784 | 3.635 | 3.719 | 3,189,134 | -0.04(-0.99%) |
Oct 12, 2020 | 3.765 | 3.821 | 3.700 | 3.756 | 1,826,051 | -0.02(-0.49%) |
Oct 09, 2020 | 3.924 | 3.924 | 3.728 | 3.775 | 4,837,462 | -0.08(-2.17%) |
Oct 08, 2020 | 3.682 | 3.887 | 3.640 | 3.859 | 4,928,350 | +0.25(+6.98%) |
Oct 07, 2020 | 3.551 | 3.635 | 3.514 | 3.607 | 7,173,837 | +0.07(+2.11%) |
Oct 06, 2020 | 3.551 | 3.672 | 3.490 | 3.532 | 8,832,525 | +0.03(+0.80%) |
Oct 05, 2020 | 3.467 | 3.542 | 3.355 | 3.504 | 5,050,928 | +0.12(+3.58%) |
Oct 02, 2020 | 3.225 | 3.453 | 3.197 | 3.383 | 6,518,509 | -0.02(-0.55%) |
Oct 01, 2020 | 3.551 | 3.551 | 3.337 | 3.402 | 9,298,206 | -0.22(-6.17%) |
Sep 30, 2020 | 3.644 | 3.784 | 3.626 | 3.626 | 12,049,981 | -0.02(-0.51%) |
Sep 29, 2020 | 3.831 | 3.831 | 3.598 | 3.644 | 10,631,653 | -0.21(-5.56%) |
Sep 28, 2020 | 3.719 | 3.868 | 3.663 | 3.859 | 4,884,481 | +0.23(+6.43%) |
Sep 25, 2020 | 3.682 | 3.719 | 3.555 | 3.626 | 8,362,961 | -0.10(-2.75%) |
Sep 24, 2020 | 3.560 | 3.784 | 3.477 | 3.728 | 4,800,803 | +0.13(+3.63%) |
Sep 23, 2020 | 3.756 | 3.784 | 3.551 | 3.598 | 5,336,107 | -0.16(-4.22%) |
Sep 22, 2020 | 3.700 | 3.817 | 3.649 | 3.756 | 3,029,179 | +0.07(+1.77%) |
Sep 21, 2020 | 3.840 | 3.849 | 3.663 | 3.691 | 4,764,003 | -0.25(-6.38%) |
Sep 18, 2020 | 3.998 | 4.017 | 3.872 | 3.943 | 3,508,869 | -0.07(-1.63%) |
Sep 17, 2020 | 3.961 | 4.078 | 3.868 | 4.008 | 3,603,511 | -0.05(-1.15%) |
Sep 16, 2020 | 3.868 | 4.148 | 3.859 | 4.054 | 7,692,448 | +0.22(+5.84%) |
Sep 15, 2020 | 3.868 | 3.933 | 3.807 | 3.831 | 3,601,787 | +0.00(+0.00%) |
Sep 14, 2020 | 3.849 | 3.849 | 3.682 | 3.831 | 6,021,750 | +0.00(+0.00%) |
Sep 11, 2020 | 3.793 | 3.905 | 3.738 | 3.831 | 4,915,141 | +0.04(+0.98%) |
Sep 10, 2020 | 3.943 | 4.054 | 3.765 | 3.793 | 7,316,318 | -0.17(-4.24%) |
Sep 09, 2020 | 3.970 | 4.026 | 3.919 | 3.961 | 3,473,014 | +0.07(+1.67%) |
Sep 08, 2020 | 4.194 | 4.213 | 3.887 | 3.896 | 7,722,898 | -0.44(-10.11%) |
Sep 04, 2020 | 4.464 | 4.548 | 4.292 | 4.334 | 4,878,018 | -0.13(-2.92%) |
Sep 03, 2020 | 4.334 | 4.497 | 4.287 | 4.464 | 3,852,766 | +0.11(+2.57%) |
Sep 02, 2020 | 4.455 | 4.455 | 4.325 | 4.353 | 4,498,498 | -0.07(-1.48%) |
Sep 01, 2020 | 4.390 | 4.511 | 4.334 | 4.418 | 3,093,874 | +0.02(+0.42%) |
Aug 31, 2020 | 4.558 | 4.567 | 4.390 | 4.399 | 3,133,136 | -0.18(-3.87%) |
Aug 28, 2020 | 4.520 | 4.581 | 4.455 | 4.576 | 2,384,237 | +0.09(+2.08%) |
Aug 27, 2020 | 4.492 | 4.520 | 4.362 | 4.483 | 3,844,354 | -0.01(-0.21%) |
Aug 26, 2020 | 4.632 | 4.632 | 4.450 | 4.492 | 3,867,537 | -0.12(-2.63%) |
Aug 25, 2020 | 4.632 | 4.697 | 4.539 | 4.614 | 2,935,609 | +0.06(+1.23%) |
Aug 24, 2020 | 4.436 | 4.586 | 4.367 | 4.558 | 3,340,176 | +0.20(+4.49%) |
Aug 21, 2020 | 4.539 | 4.544 | 4.301 | 4.362 | 6,545,117 | -0.23(-5.07%) |
Aug 20, 2020 | 4.548 | 4.651 | 4.492 | 4.595 | 3,399,352 | -0.04(-0.80%) |
Aug 19, 2020 | 4.697 | 4.725 | 4.614 | 4.632 | 2,486,198 | -0.07(-1.58%) |
Aug 18, 2020 | 4.884 | 4.912 | 4.679 | 4.707 | 3,277,741 | -0.15(-3.07%) |
Aug 17, 2020 | 4.800 | 4.865 | 4.758 | 4.856 | 2,980,904 | +0.06(+1.17%) |
Aug 14, 2020 | 4.716 | 4.828 | 4.679 | 4.800 | 4,463,443 | +0.03(+0.59%) |
Aug 13, 2020 | 4.837 | 4.889 | 4.707 | 4.772 | 3,721,155 | -0.10(-2.10%) |
Aug 12, 2020 | 4.865 | 4.926 | 4.781 | 4.875 | 4,603,681 | +0.17(+3.56%) |
Aug 11, 2020 | 4.865 | 4.977 | 4.688 | 4.707 | 6,263,175 | -0.03(-0.59%) |
Aug 10, 2020 | 4.604 | 4.735 | 4.567 | 4.735 | 4,987,456 | +0.20(+4.31%) |
Aug 07, 2020 | 4.558 | 4.604 | 4.492 | 4.539 | 3,145,042 | -0.07(-1.62%) |
Aug 06, 2020 | 4.614 | 4.697 | 4.558 | 4.614 | 5,855,475 | -0.03(-0.60%) |
Aug 05, 2020 | 4.464 | 4.735 | 4.450 | 4.642 | 9,694,126 | +0.32(+7.33%) |
Aug 04, 2020 | 4.157 | 4.390 | 4.148 | 4.325 | 5,593,970 | +0.11(+2.65%) |