Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.917 | 4.166 | 3.897 | 4.136 | 17,730,306 | +0.17(+4.27%) |
Oct 29, 2020 | 3.887 | 4.007 | 3.837 | 3.967 | 5,869,177 | +0.06(+1.53%) |
Oct 28, 2020 | 3.997 | 4.007 | 3.808 | 3.907 | 5,947,311 | -0.06(-1.51%) |
Oct 27, 2020 | 4.067 | 4.077 | 3.917 | 3.967 | 3,379,287 | -0.11(-2.69%) |
Oct 26, 2020 | 4.107 | 4.156 | 4.047 | 4.077 | 3,147,264 | -0.10(-2.39%) |
Oct 23, 2020 | 4.226 | 4.246 | 4.146 | 4.176 | 1,846,931 | -0.03(-0.71%) |
Oct 22, 2020 | 4.246 | 4.246 | 4.146 | 4.206 | 4,820,666 | -0.01(-0.24%) |
Oct 21, 2020 | 4.186 | 4.296 | 4.176 | 4.216 | 7,923,320 | +0.03(+0.71%) |
Oct 20, 2020 | 4.027 | 4.246 | 4.027 | 4.186 | 7,404,754 | +0.15(+3.70%) |
Oct 19, 2020 | 4.117 | 4.136 | 4.007 | 4.037 | 2,954,005 | -0.05(-1.22%) |
Oct 16, 2020 | 4.126 | 4.186 | 4.067 | 4.087 | 4,104,404 | -0.03(-0.73%) |
Oct 15, 2020 | 3.897 | 4.136 | 3.884 | 4.117 | 9,876,508 | +0.14(+3.51%) |
Oct 14, 2020 | 3.867 | 3.997 | 3.862 | 3.977 | 6,217,600 | +0.10(+2.57%) |
Oct 13, 2020 | 3.957 | 3.957 | 3.857 | 3.877 | 3,506,778 | -0.09(-2.26%) |
Oct 12, 2020 | 4.037 | 4.067 | 3.937 | 3.967 | 4,908,172 | -0.07(-1.73%) |
Oct 09, 2020 | 4.087 | 4.087 | 4.017 | 4.037 | 6,337,999 | -0.04(-0.98%) |
Oct 08, 2020 | 3.927 | 4.077 | 3.887 | 4.077 | 9,267,309 | +0.21(+5.41%) |
Oct 07, 2020 | 3.907 | 3.967 | 3.847 | 3.867 | 7,428,166 | +0.04(+1.04%) |
Oct 06, 2020 | 4.017 | 4.017 | 3.827 | 3.827 | 5,343,119 | -0.13(-3.27%) |
Oct 05, 2020 | 3.897 | 3.977 | 3.788 | 3.957 | 12,924,296 | +0.20(+5.30%) |
Oct 02, 2020 | 3.628 | 3.788 | 3.590 | 3.758 | 3,526,718 | +0.05(+1.34%) |
Oct 01, 2020 | 3.808 | 3.847 | 3.660 | 3.708 | 2,492,006 | -0.08(-2.11%) |
Sep 30, 2020 | 3.608 | 3.827 | 3.608 | 3.788 | 7,446,425 | +0.18(+4.97%) |
Sep 29, 2020 | 3.708 | 3.708 | 3.608 | 3.608 | 3,027,523 | -0.10(-2.69%) |
Sep 28, 2020 | 3.628 | 3.728 | 3.598 | 3.708 | 5,337,994 | +0.13(+3.62%) |
Sep 25, 2020 | 3.528 | 3.598 | 3.439 | 3.578 | 6,533,036 | +0.03(+0.84%) |
Sep 24, 2020 | 3.479 | 3.608 | 3.429 | 3.548 | 9,366,708 | +0.03(+0.85%) |
Sep 23, 2020 | 3.658 | 3.668 | 3.518 | 3.518 | 6,285,802 | -0.14(-3.81%) |
Sep 22, 2020 | 3.658 | 3.713 | 3.608 | 3.658 | 4,502,918 | +0.02(+0.55%) |
Sep 21, 2020 | 3.698 | 3.718 | 3.578 | 3.638 | 5,478,500 | -0.18(-4.70%) |
Sep 18, 2020 | 3.887 | 3.927 | 3.788 | 3.817 | 9,423,075 | -0.07(-1.79%) |
Sep 17, 2020 | 3.917 | 3.967 | 3.877 | 3.887 | 8,917,795 | -0.09(-2.26%) |
Sep 16, 2020 | 3.937 | 4.166 | 3.927 | 3.977 | 13,054,105 | +0.00(+0.00%) |
Sep 15, 2020 | 4.017 | 4.141 | 3.967 | 3.977 | 8,175,987 | +0.05(+1.27%) |
Sep 14, 2020 | 3.837 | 3.947 | 3.798 | 3.927 | 7,260,881 | +0.15(+3.96%) |
Sep 11, 2020 | 3.548 | 3.857 | 3.538 | 3.778 | 19,271,840 | +0.29(+8.29%) |
Sep 10, 2020 | 3.190 | 3.558 | 3.190 | 3.489 | 18,936,422 | +0.28(+8.70%) |
Sep 09, 2020 | 3.160 | 3.249 | 3.125 | 3.209 | 8,204,886 | +0.10(+3.21%) |
Sep 08, 2020 | 3.130 | 3.170 | 3.070 | 3.110 | 13,149,054 | -0.06(-1.89%) |
Sep 04, 2020 | 3.170 | 3.219 | 3.080 | 3.170 | 4,929,499 | +0.04(+1.27%) |
Sep 03, 2020 | 3.279 | 3.289 | 3.100 | 3.130 | 9,110,596 | -0.14(-4.27%) |
Sep 02, 2020 | 3.289 | 3.309 | 3.195 | 3.269 | 7,076,451 | -0.01(-0.30%) |
Sep 01, 2020 | 3.219 | 3.309 | 3.209 | 3.279 | 7,840,668 | +0.08(+2.49%) |
Aug 31, 2020 | 3.369 | 3.369 | 3.185 | 3.200 | 5,600,665 | -0.18(-5.31%) |
Aug 28, 2020 | 3.419 | 3.484 | 3.359 | 3.379 | 5,863,249 | -0.02(-0.59%) |
Aug 27, 2020 | 3.459 | 3.489 | 3.359 | 3.399 | 6,841,293 | -0.09(-2.57%) |
Aug 26, 2020 | 3.518 | 3.518 | 3.459 | 3.489 | 5,085,045 | -0.04(-1.13%) |
Aug 25, 2020 | 3.479 | 3.538 | 3.452 | 3.528 | 3,487,655 | +0.04(+1.14%) |
Aug 24, 2020 | 3.499 | 3.518 | 3.429 | 3.489 | 2,633,174 | +0.04(+1.16%) |
Aug 21, 2020 | 3.459 | 3.479 | 3.409 | 3.449 | 5,179,917 | -0.03(-0.86%) |
Aug 20, 2020 | 3.369 | 3.518 | 3.329 | 3.479 | 10,268,744 | +0.11(+3.25%) |
Aug 19, 2020 | 3.439 | 3.449 | 3.359 | 3.369 | 4,363,390 | -0.08(-2.31%) |
Aug 18, 2020 | 3.538 | 3.538 | 3.399 | 3.449 | 6,844,568 | -0.09(-2.54%) |
Aug 17, 2020 | 3.449 | 3.548 | 3.414 | 3.538 | 5,933,144 | +0.14(+4.11%) |
Aug 14, 2020 | 3.359 | 3.449 | 3.339 | 3.399 | 4,072,701 | +0.05(+1.49%) |
Aug 13, 2020 | 3.329 | 3.379 | 3.329 | 3.349 | 5,011,706 | +0.02(+0.60%) |
Aug 12, 2020 | 3.389 | 3.389 | 3.309 | 3.329 | 6,369,278 | -0.04(-1.18%) |
Aug 11, 2020 | 3.409 | 3.429 | 3.329 | 3.369 | 4,830,860 | +0.02(+0.60%) |
Aug 10, 2020 | 3.339 | 3.389 | 3.314 | 3.349 | 3,318,237 | +0.06(+1.82%) |
Aug 07, 2020 | 3.229 | 3.319 | 3.209 | 3.289 | 2,986,052 | +0.01(+0.30%) |
Aug 06, 2020 | 3.239 | 3.329 | 3.239 | 3.279 | 3,733,170 | +0.01(+0.30%) |
Aug 05, 2020 | 3.190 | 3.299 | 3.190 | 3.269 | 3,814,051 | +0.10(+3.14%) |
Aug 04, 2020 | 3.080 | 3.190 | 3.080 | 3.170 | 5,276,254 | +0.06(+1.92%) |