Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.420 | 3.600 | 3.380 | 3.490 | 40,400 | +0.04(+1.16%) |
Oct 29, 2020 | 3.390 | 3.500 | 3.310 | 3.450 | 75,663 | +0.06(+1.77%) |
Oct 28, 2020 | 3.780 | 3.790 | 3.390 | 3.390 | 216,773 | -0.29(-7.88%) |
Oct 27, 2020 | 3.690 | 3.870 | 3.660 | 3.680 | 81,684 | -0.01(-0.27%) |
Oct 26, 2020 | 4.100 | 4.150 | 3.620 | 3.690 | 202,951 | -0.39(-9.56%) |
Oct 23, 2020 | 3.810 | 4.200 | 3.679 | 4.080 | 279,300 | +0.38(+10.27%) |
Oct 22, 2020 | 3.480 | 3.730 | 3.450 | 3.700 | 184,827 | +0.27(+7.87%) |
Oct 21, 2020 | 3.500 | 3.520 | 3.340 | 3.430 | 175,056 | +0.08(+2.39%) |
Oct 20, 2020 | 3.750 | 3.810 | 3.220 | 3.350 | 513,710 | -0.64(-16.04%) |
Oct 19, 2020 | 4.000 | 4.140 | 3.800 | 3.990 | 298,692 | -0.02(-0.50%) |
Oct 16, 2020 | 4.130 | 4.300 | 4.000 | 4.010 | 533,000 | -0.33(-7.60%) |
Oct 15, 2020 | 3.630 | 4.400 | 3.550 | 4.340 | 1,965,886 | +0.38(+9.60%) |
Oct 14, 2020 | 4.090 | 5.720 | 3.760 | 3.960 | 49,235,000 | +0.98(+32.89%) |
Oct 13, 2020 | 2.980 | 3.040 | 2.970 | 2.980 | 20,948 | -0.02(-0.67%) |
Oct 12, 2020 | 3.060 | 3.070 | 2.930 | 3.000 | 92,524 | -0.04(-1.32%) |
Oct 09, 2020 | 3.060 | 3.080 | 3.000 | 3.040 | 28,000 | +0.02(+0.66%) |
Oct 08, 2020 | 3.030 | 3.180 | 3.000 | 3.020 | 27,527 | +0.00(+0.00%) |
Oct 07, 2020 | 2.920 | 3.050 | 2.920 | 3.020 | 34,195 | +0.10(+3.42%) |
Oct 06, 2020 | 2.990 | 3.090 | 2.910 | 2.920 | 43,123 | -0.08(-2.67%) |
Oct 05, 2020 | 3.050 | 3.133 | 2.990 | 3.000 | 26,915 | -0.05(-1.64%) |
Oct 02, 2020 | 2.990 | 3.090 | 2.990 | 3.050 | 17,900 | -0.01(-0.33%) |
Oct 01, 2020 | 3.130 | 3.150 | 2.970 | 3.060 | 47,122 | -0.03(-0.97%) |
Sep 30, 2020 | 3.310 | 3.310 | 3.070 | 3.090 | 69,022 | -0.23(-6.93%) |
Sep 29, 2020 | 3.150 | 3.350 | 3.150 | 3.320 | 62,985 | +0.17(+5.40%) |
Sep 28, 2020 | 3.100 | 3.250 | 3.090 | 3.150 | 42,605 | +0.07(+2.27%) |
Sep 25, 2020 | 3.000 | 3.101 | 2.950 | 3.080 | 55,000 | +0.08(+2.67%) |
Sep 24, 2020 | 3.130 | 3.130 | 2.940 | 3.000 | 92,518 | -0.16(-5.06%) |
Sep 23, 2020 | 3.230 | 3.290 | 3.110 | 3.160 | 32,082 | -0.07(-2.17%) |
Sep 22, 2020 | 3.380 | 3.380 | 3.170 | 3.230 | 44,116 | -0.15(-4.44%) |
Sep 21, 2020 | 3.330 | 3.440 | 3.090 | 3.380 | 86,456 | -0.01(-0.29%) |
Sep 18, 2020 | 3.280 | 3.400 | 3.180 | 3.390 | 109,700 | +0.07(+2.11%) |
Sep 17, 2020 | 3.270 | 3.330 | 3.160 | 3.320 | 37,153 | +0.05(+1.53%) |
Sep 16, 2020 | 3.360 | 3.500 | 3.220 | 3.270 | 88,759 | -0.10(-2.97%) |
Sep 15, 2020 | 3.300 | 3.450 | 3.290 | 3.370 | 87,918 | +0.10(+3.06%) |
Sep 14, 2020 | 3.250 | 3.290 | 3.110 | 3.270 | 89,838 | +0.07(+2.19%) |
Sep 11, 2020 | 3.100 | 3.220 | 3.060 | 3.200 | 111,300 | +0.11(+3.56%) |
Sep 10, 2020 | 2.990 | 3.233 | 2.982 | 3.090 | 149,725 | +0.07(+2.32%) |
Sep 09, 2020 | 2.900 | 3.030 | 2.900 | 3.020 | 110,161 | +0.13(+4.50%) |
Sep 08, 2020 | 2.800 | 2.950 | 2.760 | 2.890 | 75,300 | +0.05(+1.76%) |
Sep 04, 2020 | 2.830 | 2.910 | 2.572 | 2.840 | 201,300 | -0.09(-3.07%) |
Sep 03, 2020 | 3.070 | 3.110 | 2.800 | 2.930 | 271,658 | -0.14(-4.56%) |
Sep 02, 2020 | 3.200 | 3.470 | 3.050 | 3.070 | 528,749 | -0.17(-5.25%) |
Sep 01, 2020 | 3.500 | 3.590 | 3.220 | 3.240 | 312,752 | -0.26(-7.43%) |
Aug 31, 2020 | 3.620 | 3.880 | 3.460 | 3.500 | 906,636 | -0.09(-2.51%) |
Aug 28, 2020 | 3.570 | 3.650 | 3.439 | 3.590 | 234,300 | +0.12(+3.46%) |
Aug 27, 2020 | 3.350 | 3.470 | 3.330 | 3.470 | 132,529 | +0.12(+3.58%) |
Aug 26, 2020 | 3.460 | 3.590 | 3.310 | 3.350 | 182,087 | -0.10(-2.90%) |
Aug 25, 2020 | 3.330 | 3.450 | 3.220 | 3.450 | 181,224 | +0.13(+3.92%) |
Aug 24, 2020 | 3.370 | 3.370 | 3.190 | 3.320 | 250,928 | -0.02(-0.60%) |
Aug 21, 2020 | 3.360 | 3.439 | 3.250 | 3.340 | 291,700 | -0.02(-0.60%) |
Aug 20, 2020 | 3.370 | 3.400 | 3.140 | 3.360 | 582,899 | +0.02(+0.60%) |
Aug 19, 2020 | 3.300 | 3.470 | 3.180 | 3.340 | 347,864 | -0.04(-1.18%) |
Aug 18, 2020 | 3.950 | 3.950 | 3.120 | 3.380 | 2,143,210 | -0.50(-12.89%) |
Aug 17, 2020 | 4.650 | 4.750 | 3.860 | 3.880 | 1,253,929 | -1.90(-32.87%) |
Aug 14, 2020 | 6.040 | 6.160 | 5.780 | 5.780 | 313,500 | -0.26(-4.30%) |
Aug 13, 2020 | 6.240 | 6.340 | 5.900 | 6.040 | 129,053 | -0.13(-2.11%) |
Aug 12, 2020 | 6.330 | 6.753 | 6.100 | 6.170 | 158,378 | -0.15(-2.37%) |
Aug 11, 2020 | 7.020 | 7.350 | 6.300 | 6.320 | 280,151 | -0.74(-10.48%) |
Aug 10, 2020 | 6.490 | 7.250 | 6.450 | 7.060 | 253,285 | +0.70(+11.01%) |
Aug 07, 2020 | 6.520 | 6.670 | 6.280 | 6.360 | 193,000 | -0.24(-3.64%) |
Aug 06, 2020 | 6.300 | 6.740 | 6.130 | 6.600 | 161,935 | +0.29(+4.60%) |
Aug 05, 2020 | 6.430 | 6.430 | 6.120 | 6.310 | 119,529 | -0.09(-1.41%) |
Aug 04, 2020 | 6.110 | 6.470 | 5.976 | 6.400 | 104,414 | +0.27(+4.40%) |