Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.280 | 3.534 | 3.220 | 3.300 | 152,300 | +0.00(+0.00%) |
Oct 29, 2020 | 3.380 | 3.482 | 3.280 | 3.300 | 113,436 | -0.06(-1.79%) |
Oct 28, 2020 | 3.530 | 3.540 | 3.350 | 3.360 | 145,435 | -0.26(-7.18%) |
Oct 27, 2020 | 3.460 | 3.700 | 3.418 | 3.620 | 168,971 | +0.15(+4.32%) |
Oct 26, 2020 | 3.540 | 3.550 | 3.410 | 3.470 | 180,094 | -0.06(-1.70%) |
Oct 23, 2020 | 3.500 | 3.600 | 3.470 | 3.530 | 58,700 | +0.04(+1.15%) |
Oct 22, 2020 | 3.430 | 3.500 | 3.360 | 3.490 | 161,151 | +0.05(+1.45%) |
Oct 21, 2020 | 3.600 | 3.600 | 3.360 | 3.440 | 163,846 | -0.12(-3.37%) |
Oct 20, 2020 | 3.670 | 3.715 | 3.490 | 3.560 | 222,600 | -0.10(-2.73%) |
Oct 19, 2020 | 3.730 | 3.790 | 3.510 | 3.660 | 424,559 | -0.09(-2.40%) |
Oct 16, 2020 | 3.740 | 4.100 | 3.700 | 3.750 | 548,800 | +0.08(+2.18%) |
Oct 15, 2020 | 3.570 | 3.690 | 3.550 | 3.670 | 320,775 | +0.03(+0.82%) |
Oct 14, 2020 | 3.650 | 3.780 | 3.550 | 3.640 | 340,248 | +0.05(+1.39%) |
Oct 13, 2020 | 3.600 | 3.700 | 3.430 | 3.590 | 531,471 | +0.01(+0.28%) |
Oct 12, 2020 | 3.590 | 3.710 | 3.460 | 3.580 | 650,721 | +0.19(+5.60%) |
Oct 09, 2020 | 3.600 | 3.600 | 3.390 | 3.390 | 137,700 | -0.17(-4.78%) |
Oct 08, 2020 | 3.390 | 3.610 | 3.360 | 3.560 | 190,257 | +0.21(+6.27%) |
Oct 07, 2020 | 3.330 | 3.400 | 3.270 | 3.350 | 116,588 | +0.06(+1.82%) |
Oct 06, 2020 | 3.310 | 3.430 | 3.260 | 3.290 | 174,261 | +0.03(+0.92%) |
Oct 05, 2020 | 3.150 | 3.330 | 3.150 | 3.260 | 157,928 | +0.13(+4.15%) |
Oct 02, 2020 | 3.100 | 3.168 | 3.060 | 3.130 | 88,500 | +0.02(+0.64%) |
Oct 01, 2020 | 3.090 | 3.180 | 3.010 | 3.110 | 47,712 | -0.01(-0.32%) |
Sep 30, 2020 | 3.200 | 3.200 | 3.010 | 3.120 | 83,223 | -0.09(-2.80%) |
Sep 29, 2020 | 3.280 | 3.280 | 3.160 | 3.210 | 72,501 | +0.01(+0.31%) |
Sep 28, 2020 | 3.250 | 3.250 | 3.060 | 3.200 | 125,520 | +0.12(+3.90%) |
Sep 25, 2020 | 2.920 | 3.420 | 2.900 | 3.080 | 424,300 | +0.14(+4.76%) |
Sep 24, 2020 | 3.090 | 3.140 | 2.900 | 2.940 | 261,843 | -0.16(-5.16%) |
Sep 23, 2020 | 3.130 | 3.200 | 3.050 | 3.100 | 106,629 | -0.05(-1.59%) |
Sep 22, 2020 | 3.210 | 3.250 | 3.120 | 3.150 | 152,413 | -0.05(-1.56%) |
Sep 21, 2020 | 3.390 | 3.390 | 3.080 | 3.200 | 304,859 | -0.19(-5.60%) |
Sep 18, 2020 | 3.410 | 3.450 | 3.350 | 3.390 | 162,500 | -0.02(-0.59%) |
Sep 17, 2020 | 3.390 | 3.450 | 3.270 | 3.410 | 144,680 | +0.01(+0.29%) |
Sep 16, 2020 | 3.470 | 3.500 | 3.380 | 3.400 | 177,875 | -0.05(-1.45%) |
Sep 15, 2020 | 3.530 | 3.600 | 3.410 | 3.450 | 173,589 | -0.07(-1.99%) |
Sep 14, 2020 | 3.410 | 3.620 | 3.373 | 3.520 | 85,755 | +0.09(+2.62%) |
Sep 11, 2020 | 3.510 | 3.510 | 3.340 | 3.430 | 70,200 | -0.07(-2.00%) |
Sep 10, 2020 | 3.580 | 3.620 | 3.400 | 3.500 | 96,521 | -0.09(-2.51%) |
Sep 09, 2020 | 3.480 | 3.610 | 3.480 | 3.590 | 97,518 | +0.11(+3.16%) |
Sep 08, 2020 | 3.400 | 3.530 | 3.370 | 3.480 | 70,901 | +0.00(+0.00%) |
Sep 04, 2020 | 3.500 | 3.500 | 3.260 | 3.480 | 152,800 | -0.04(-1.14%) |
Sep 03, 2020 | 3.500 | 3.630 | 3.447 | 3.520 | 124,090 | -0.01(-0.28%) |
Sep 02, 2020 | 3.510 | 3.550 | 3.380 | 3.530 | 233,033 | +0.03(+0.86%) |
Sep 01, 2020 | 3.480 | 3.670 | 3.440 | 3.500 | 244,169 | -0.01(-0.28%) |
Aug 31, 2020 | 3.390 | 3.580 | 3.390 | 3.510 | 195,802 | +0.06(+1.74%) |
Aug 28, 2020 | 3.400 | 3.520 | 3.380 | 3.450 | 186,300 | +0.04(+1.17%) |
Aug 27, 2020 | 3.600 | 3.620 | 3.350 | 3.410 | 332,622 | -0.23(-6.32%) |
Aug 26, 2020 | 3.650 | 3.750 | 3.600 | 3.640 | 279,051 | -0.06(-1.62%) |
Aug 25, 2020 | 3.600 | 3.720 | 3.600 | 3.700 | 201,133 | +0.05(+1.37%) |
Aug 24, 2020 | 3.710 | 3.750 | 3.620 | 3.650 | 257,202 | -0.01(-0.27%) |
Aug 21, 2020 | 3.640 | 3.745 | 3.620 | 3.660 | 334,700 | -0.04(-1.08%) |
Aug 20, 2020 | 3.740 | 3.740 | 3.610 | 3.700 | 273,393 | -0.04(-1.07%) |
Aug 19, 2020 | 3.700 | 3.740 | 3.540 | 3.740 | 2,357,317 | -0.75(-16.70%) |
Aug 18, 2020 | 4.410 | 4.550 | 4.280 | 4.490 | 562,244 | -0.03(-0.66%) |
Aug 17, 2020 | 4.620 | 4.880 | 4.140 | 4.520 | 801,653 | -0.10(-2.16%) |
Aug 14, 2020 | 4.630 | 4.750 | 4.510 | 4.620 | 177,300 | -0.03(-0.65%) |
Aug 13, 2020 | 4.820 | 4.880 | 4.530 | 4.650 | 783,615 | -0.45(-8.82%) |
Aug 12, 2020 | 4.650 | 5.100 | 4.500 | 5.100 | 1,606,742 | +0.07(+1.39%) |
Aug 11, 2020 | 6.870 | 6.920 | 4.760 | 5.030 | 60,751,904 | +1.39(+38.19%) |
Aug 10, 2020 | 3.410 | 3.690 | 3.410 | 3.640 | 65,210 | +0.24(+7.06%) |
Aug 07, 2020 | 3.500 | 3.620 | 3.300 | 3.400 | 186,900 | -0.13(-3.68%) |
Aug 06, 2020 | 3.520 | 3.640 | 3.510 | 3.530 | 77,385 | -0.02(-0.56%) |
Aug 05, 2020 | 3.630 | 3.750 | 3.550 | 3.550 | 65,167 | -0.08(-2.20%) |
Aug 04, 2020 | 3.700 | 3.700 | 3.590 | 3.630 | 56,514 | -0.03(-0.82%) |