Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.270 | 3.380 | 2.960 | 3.040 | 275,600 | -0.24(-7.32%) |
Oct 29, 2020 | 3.350 | 3.480 | 3.200 | 3.280 | 234,630 | -0.03(-0.91%) |
Oct 28, 2020 | 3.440 | 3.490 | 3.265 | 3.310 | 92,063 | -0.16(-4.61%) |
Oct 27, 2020 | 3.530 | 3.540 | 3.420 | 3.470 | 116,505 | -0.02(-0.57%) |
Oct 26, 2020 | 3.480 | 3.540 | 3.440 | 3.490 | 110,679 | -0.06(-1.69%) |
Oct 23, 2020 | 3.680 | 3.700 | 3.470 | 3.550 | 168,400 | -0.13(-3.53%) |
Oct 22, 2020 | 3.740 | 3.770 | 3.600 | 3.680 | 191,972 | -0.05(-1.34%) |
Oct 21, 2020 | 3.870 | 3.950 | 3.710 | 3.730 | 126,025 | -0.17(-4.36%) |
Oct 20, 2020 | 4.320 | 4.450 | 3.820 | 3.900 | 510,695 | -0.37(-8.67%) |
Oct 19, 2020 | 4.480 | 4.520 | 4.190 | 4.270 | 87,128 | -0.17(-3.83%) |
Oct 16, 2020 | 4.620 | 4.660 | 4.390 | 4.440 | 147,400 | -0.18(-3.90%) |
Oct 15, 2020 | 4.750 | 4.750 | 4.470 | 4.620 | 208,505 | -0.17(-3.55%) |
Oct 14, 2020 | 4.880 | 4.880 | 4.710 | 4.790 | 91,177 | -0.08(-1.64%) |
Oct 13, 2020 | 4.840 | 4.910 | 4.640 | 4.870 | 210,568 | +0.02(+0.41%) |
Oct 12, 2020 | 4.840 | 4.980 | 4.770 | 4.850 | 109,342 | +0.03(+0.62%) |
Oct 09, 2020 | 4.490 | 4.830 | 4.350 | 4.820 | 162,800 | +0.35(+7.83%) |
Oct 08, 2020 | 4.490 | 4.536 | 4.310 | 4.470 | 251,471 | +0.02(+0.45%) |
Oct 07, 2020 | 4.310 | 4.480 | 4.220 | 4.450 | 93,573 | +0.17(+3.97%) |
Oct 06, 2020 | 4.220 | 4.470 | 4.220 | 4.280 | 133,318 | +0.10(+2.39%) |
Oct 05, 2020 | 4.240 | 4.470 | 4.060 | 4.180 | 339,857 | -0.01(-0.24%) |
Oct 02, 2020 | 4.230 | 4.340 | 4.110 | 4.190 | 87,000 | -0.09(-2.10%) |
Oct 01, 2020 | 4.140 | 4.380 | 4.050 | 4.280 | 198,628 | +0.16(+3.88%) |
Sep 30, 2020 | 4.180 | 4.250 | 4.090 | 4.120 | 246,690 | -0.01(-0.36%) |
Sep 29, 2020 | 4.050 | 4.260 | 4.040 | 4.135 | 344,683 | +0.09(+2.35%) |
Sep 28, 2020 | 4.240 | 4.330 | 4.040 | 4.040 | 155,987 | -0.19(-4.49%) |
Sep 25, 2020 | 4.270 | 4.470 | 4.210 | 4.230 | 140,000 | -0.07(-1.63%) |
Sep 24, 2020 | 4.700 | 4.960 | 4.200 | 4.300 | 542,408 | -0.45(-9.47%) |
Sep 23, 2020 | 4.780 | 5.164 | 4.660 | 4.750 | 713,408 | -0.01(-0.21%) |
Sep 22, 2020 | 4.680 | 4.820 | 4.660 | 4.760 | 106,606 | +0.03(+0.63%) |
Sep 21, 2020 | 4.640 | 4.760 | 4.537 | 4.730 | 127,380 | -0.03(-0.63%) |
Sep 18, 2020 | 4.660 | 4.820 | 4.570 | 4.760 | 374,400 | +0.15(+3.25%) |
Sep 17, 2020 | 4.380 | 4.640 | 4.340 | 4.610 | 133,383 | +0.17(+3.83%) |
Sep 16, 2020 | 4.380 | 4.640 | 4.340 | 4.440 | 371,897 | +0.13(+3.02%) |
Sep 15, 2020 | 4.310 | 4.638 | 4.280 | 4.310 | 356,575 | -0.03(-0.69%) |
Sep 14, 2020 | 4.260 | 4.570 | 4.200 | 4.340 | 224,978 | +0.04(+0.93%) |
Sep 11, 2020 | 5.080 | 5.080 | 4.280 | 4.300 | 344,400 | -0.76(-15.02%) |
Sep 10, 2020 | 5.270 | 5.460 | 5.060 | 5.060 | 175,023 | -0.17(-3.25%) |
Sep 09, 2020 | 5.150 | 5.267 | 5.130 | 5.230 | 210,494 | +0.11(+2.15%) |
Sep 08, 2020 | 5.280 | 5.310 | 5.110 | 5.120 | 186,801 | -0.25(-4.66%) |
Sep 04, 2020 | 5.440 | 5.460 | 5.280 | 5.370 | 193,900 | -0.06(-1.10%) |
Sep 03, 2020 | 5.330 | 5.550 | 5.230 | 5.430 | 348,489 | +0.15(+2.84%) |
Sep 02, 2020 | 5.100 | 5.320 | 5.030 | 5.280 | 267,354 | +0.16(+3.13%) |
Sep 01, 2020 | 5.130 | 5.200 | 5.080 | 5.120 | 193,105 | -0.06(-1.16%) |
Aug 31, 2020 | 5.150 | 5.250 | 5.090 | 5.180 | 255,685 | +0.06(+1.17%) |
Aug 28, 2020 | 5.140 | 5.280 | 5.040 | 5.120 | 452,700 | +0.07(+1.39%) |
Aug 27, 2020 | 4.890 | 5.080 | 4.860 | 5.050 | 361,798 | +0.19(+3.91%) |
Aug 26, 2020 | 4.760 | 4.880 | 4.600 | 4.860 | 248,682 | +0.06(+1.25%) |
Aug 25, 2020 | 4.460 | 4.870 | 4.440 | 4.800 | 439,406 | +0.32(+7.14%) |
Aug 24, 2020 | 4.640 | 4.810 | 4.290 | 4.480 | 610,995 | -0.03(-0.67%) |
Aug 21, 2020 | 4.820 | 4.920 | 4.470 | 4.510 | 475,500 | -0.36(-7.39%) |
Aug 20, 2020 | 4.920 | 4.920 | 4.720 | 4.870 | 245,375 | -0.10(-2.01%) |
Aug 19, 2020 | 4.950 | 5.180 | 4.900 | 4.970 | 391,807 | +0.06(+1.22%) |
Aug 18, 2020 | 5.090 | 5.200 | 4.770 | 4.910 | 488,827 | -0.14(-2.77%) |
Aug 17, 2020 | 4.870 | 5.300 | 4.850 | 5.050 | 917,314 | +0.25(+5.21%) |
Aug 14, 2020 | 4.690 | 4.840 | 4.630 | 4.800 | 291,900 | +0.08(+1.69%) |
Aug 13, 2020 | 4.780 | 5.080 | 4.590 | 4.720 | 762,366 | -0.03(-0.63%) |
Aug 12, 2020 | 4.590 | 4.900 | 4.510 | 4.750 | 885,092 | +0.16(+3.49%) |
Aug 11, 2020 | 4.980 | 5.020 | 4.550 | 4.590 | 1,485,514 | -0.39(-7.83%) |
Aug 10, 2020 | 3.880 | 5.390 | 3.820 | 4.980 | 6,811,885 | +1.20(+31.75%) |
Aug 07, 2020 | 3.200 | 4.140 | 3.190 | 3.780 | 5,946,300 | +1.17(+44.83%) |
Aug 06, 2020 | 2.630 | 2.670 | 2.570 | 2.610 | 503,465 | -0.03(-1.14%) |
Aug 05, 2020 | 2.610 | 2.640 | 2.560 | 2.640 | 236,455 | +0.06(+2.52%) |
Aug 04, 2020 | 2.580 | 2.650 | 2.560 | 2.575 | 178,807 | -0.01(-0.58%) |