Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.200 | 3.235 | 3.050 | 3.180 | 3,008,800 | +0.03(+0.95%) |
Oct 29, 2020 | 3.010 | 3.180 | 2.985 | 3.150 | 2,401,702 | +0.08(+2.61%) |
Oct 28, 2020 | 3.280 | 3.310 | 3.060 | 3.070 | 3,356,851 | -0.38(-11.01%) |
Oct 27, 2020 | 3.400 | 3.470 | 3.380 | 3.450 | 1,324,644 | +0.04(+1.17%) |
Oct 26, 2020 | 3.480 | 3.570 | 3.395 | 3.410 | 1,717,697 | -0.13(-3.67%) |
Oct 23, 2020 | 3.560 | 3.585 | 3.500 | 3.540 | 1,262,500 | -0.01(-0.28%) |
Oct 22, 2020 | 3.560 | 3.585 | 3.440 | 3.550 | 2,081,776 | -0.07(-1.93%) |
Oct 21, 2020 | 3.570 | 3.710 | 3.570 | 3.620 | 3,159,188 | +0.09(+2.55%) |
Oct 20, 2020 | 3.400 | 3.540 | 3.350 | 3.530 | 2,550,929 | +0.16(+4.75%) |
Oct 19, 2020 | 3.500 | 3.540 | 3.370 | 3.370 | 2,310,157 | -0.08(-2.32%) |
Oct 16, 2020 | 3.600 | 3.620 | 3.440 | 3.450 | 2,011,000 | -0.14(-3.90%) |
Oct 15, 2020 | 3.520 | 3.630 | 3.515 | 3.590 | 2,163,709 | -0.10(-2.71%) |
Oct 14, 2020 | 3.650 | 3.740 | 3.600 | 3.690 | 2,340,350 | +0.09(+2.50%) |
Oct 13, 2020 | 3.560 | 3.610 | 3.483 | 3.600 | 1,878,941 | -0.04(-1.10%) |
Oct 12, 2020 | 3.650 | 3.660 | 3.550 | 3.640 | 2,548,906 | +0.02(+0.55%) |
Oct 09, 2020 | 3.490 | 3.630 | 3.450 | 3.620 | 4,009,500 | +0.20(+5.85%) |
Oct 08, 2020 | 3.400 | 3.440 | 3.340 | 3.420 | 1,438,501 | +0.07(+2.09%) |
Oct 07, 2020 | 3.340 | 3.400 | 3.310 | 3.350 | 1,571,197 | +0.06(+1.82%) |
Oct 06, 2020 | 3.500 | 3.535 | 3.290 | 3.290 | 2,223,259 | -0.18(-5.19%) |
Oct 05, 2020 | 3.410 | 3.530 | 3.390 | 3.470 | 1,667,440 | +0.08(+2.36%) |
Oct 02, 2020 | 3.440 | 3.520 | 3.380 | 3.390 | 2,787,000 | -0.17(-4.78%) |
Oct 01, 2020 | 3.510 | 3.575 | 3.400 | 3.560 | 2,646,867 | +0.05(+1.42%) |
Sep 30, 2020 | 3.570 | 3.590 | 3.480 | 3.510 | 1,776,482 | -0.08(-2.23%) |
Sep 29, 2020 | 3.520 | 3.630 | 3.500 | 3.590 | 3,311,022 | +0.13(+3.76%) |
Sep 28, 2020 | 3.500 | 3.540 | 3.360 | 3.460 | 2,416,156 | +0.05(+1.47%) |
Sep 25, 2020 | 3.400 | 3.485 | 3.350 | 3.410 | 2,885,000 | -0.03(-0.87%) |
Sep 24, 2020 | 3.180 | 3.480 | 3.130 | 3.440 | 4,412,836 | +0.22(+6.83%) |
Sep 23, 2020 | 3.520 | 3.530 | 3.210 | 3.220 | 6,812,361 | -0.44(-12.02%) |
Sep 22, 2020 | 3.740 | 3.770 | 3.610 | 3.660 | 2,640,384 | -0.06(-1.61%) |
Sep 21, 2020 | 3.930 | 4.018 | 3.630 | 3.720 | 5,322,607 | -0.39(-9.49%) |
Sep 18, 2020 | 4.280 | 4.310 | 4.090 | 4.110 | 4,876,000 | -0.17(-3.97%) |
Sep 17, 2020 | 4.180 | 4.320 | 4.100 | 4.280 | 3,303,162 | -0.01(-0.23%) |
Sep 16, 2020 | 4.340 | 4.340 | 4.200 | 4.290 | 3,560,789 | +0.06(+1.42%) |
Sep 15, 2020 | 4.270 | 4.310 | 4.160 | 4.230 | 4,056,197 | -0.01(-0.24%) |
Sep 14, 2020 | 4.100 | 4.250 | 4.100 | 4.240 | 3,300,807 | +0.18(+4.43%) |
Sep 11, 2020 | 4.080 | 4.217 | 4.030 | 4.060 | 2,941,200 | -0.06(-1.46%) |
Sep 10, 2020 | 4.240 | 4.400 | 4.090 | 4.120 | 6,732,992 | -0.05(-1.20%) |
Sep 09, 2020 | 4.010 | 4.170 | 4.010 | 4.170 | 3,297,238 | +0.16(+3.99%) |
Sep 08, 2020 | 3.910 | 4.140 | 3.740 | 4.010 | 4,571,727 | -0.08(-1.96%) |
Sep 04, 2020 | 4.000 | 4.105 | 3.800 | 4.090 | 4,917,900 | +0.04(+0.99%) |
Sep 03, 2020 | 3.980 | 4.080 | 3.850 | 4.050 | 4,388,733 | +0.03(+0.75%) |
Sep 02, 2020 | 4.010 | 4.050 | 3.820 | 4.020 | 3,930,996 | -0.09(-2.19%) |
Sep 01, 2020 | 4.250 | 4.250 | 4.050 | 4.110 | 4,152,281 | -0.05(-1.20%) |
Aug 31, 2020 | 4.150 | 4.230 | 4.030 | 4.160 | 4,988,888 | +0.06(+1.46%) |
Aug 28, 2020 | 3.920 | 4.130 | 3.850 | 4.100 | 5,662,500 | +0.33(+8.75%) |
Aug 27, 2020 | 3.930 | 3.950 | 3.638 | 3.770 | 3,944,599 | -0.03(-0.79%) |
Aug 26, 2020 | 3.630 | 3.830 | 3.630 | 3.800 | 3,588,236 | +0.15(+4.11%) |
Aug 25, 2020 | 3.580 | 3.660 | 3.510 | 3.650 | 3,484,448 | +0.06(+1.67%) |
Aug 24, 2020 | 3.660 | 3.680 | 3.560 | 3.590 | 3,547,971 | -0.06(-1.64%) |
Aug 21, 2020 | 3.760 | 3.795 | 3.620 | 3.650 | 3,406,100 | -0.21(-5.44%) |
Aug 20, 2020 | 3.730 | 3.870 | 3.700 | 3.860 | 3,294,118 | +0.10(+2.66%) |
Aug 19, 2020 | 3.850 | 3.930 | 3.730 | 3.760 | 3,977,110 | -0.16(-4.08%) |
Aug 18, 2020 | 4.080 | 4.090 | 3.830 | 3.920 | 3,959,217 | -0.09(-2.24%) |
Aug 17, 2020 | 4.090 | 4.100 | 3.940 | 4.010 | 4,604,737 | +0.11(+2.82%) |
Aug 14, 2020 | 3.900 | 3.940 | 3.774 | 3.900 | 4,154,700 | -0.03(-0.76%) |
Aug 13, 2020 | 3.860 | 4.010 | 3.790 | 3.930 | 6,579,190 | +0.17(+4.52%) |
Aug 12, 2020 | 3.870 | 3.900 | 3.710 | 3.760 | 4,803,698 | +0.09(+2.45%) |
Aug 11, 2020 | 3.730 | 3.840 | 3.620 | 3.670 | 7,740,008 | -0.39(-9.61%) |
Aug 10, 2020 | 4.190 | 4.300 | 4.050 | 4.060 | 5,019,500 | -0.04(-0.98%) |
Aug 07, 2020 | 4.050 | 4.190 | 3.900 | 4.100 | 7,896,700 | -0.12(-2.84%) |
Aug 06, 2020 | 4.470 | 4.500 | 4.130 | 4.220 | 8,522,470 | -0.12(-2.76%) |
Aug 05, 2020 | 4.750 | 4.790 | 4.210 | 4.340 | 12,835,344 | -0.28(-6.06%) |
Aug 04, 2020 | 4.330 | 4.650 | 4.250 | 4.620 | 8,078,158 | +0.33(+7.69%) |