Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.860 | 3.950 | 3.800 | 3.870 | 408,500 | -0.03(-0.77%) |
Oct 29, 2020 | 3.900 | 3.990 | 3.800 | 3.900 | 249,525 | -0.03(-0.76%) |
Oct 28, 2020 | 4.070 | 4.130 | 3.920 | 3.930 | 2,904,449 | -0.27(-6.43%) |
Oct 27, 2020 | 4.180 | 4.230 | 4.070 | 4.200 | 426,118 | +0.00(+0.00%) |
Oct 26, 2020 | 4.240 | 4.340 | 4.045 | 4.200 | 585,202 | -0.19(-4.33%) |
Oct 23, 2020 | 4.160 | 4.400 | 4.160 | 4.390 | 691,000 | +0.27(+6.55%) |
Oct 22, 2020 | 3.830 | 4.180 | 3.780 | 4.120 | 804,225 | +0.25(+6.46%) |
Oct 21, 2020 | 3.930 | 4.000 | 3.870 | 3.870 | 249,626 | -0.03(-0.77%) |
Oct 20, 2020 | 3.890 | 4.030 | 3.890 | 3.900 | 409,305 | +0.02(+0.52%) |
Oct 19, 2020 | 3.940 | 4.030 | 3.880 | 3.880 | 192,858 | -0.03(-0.77%) |
Oct 16, 2020 | 3.850 | 4.020 | 3.825 | 3.910 | 571,200 | +0.07(+1.82%) |
Oct 15, 2020 | 3.760 | 3.935 | 3.760 | 3.840 | 488,977 | +0.04(+1.05%) |
Oct 14, 2020 | 3.900 | 3.970 | 3.780 | 3.800 | 415,235 | -0.11(-2.81%) |
Oct 13, 2020 | 4.150 | 4.240 | 3.900 | 3.910 | 376,609 | -0.24(-5.78%) |
Oct 12, 2020 | 4.200 | 4.220 | 4.110 | 4.150 | 533,654 | -0.08(-1.89%) |
Oct 09, 2020 | 4.250 | 4.320 | 4.190 | 4.230 | 309,300 | +0.04(+0.95%) |
Oct 08, 2020 | 4.200 | 4.240 | 4.140 | 4.190 | 9,297,430 | +0.03(+0.72%) |
Oct 07, 2020 | 4.270 | 4.300 | 4.130 | 4.160 | 549,380 | -0.07(-1.65%) |
Oct 06, 2020 | 4.200 | 4.370 | 4.180 | 4.230 | 554,276 | +0.04(+0.95%) |
Oct 05, 2020 | 4.160 | 4.220 | 4.100 | 4.190 | 465,125 | +0.07(+1.70%) |
Oct 02, 2020 | 4.060 | 4.180 | 4.000 | 4.120 | 550,800 | +0.02(+0.49%) |
Oct 01, 2020 | 4.230 | 4.410 | 4.080 | 4.100 | 565,935 | -0.09(-2.15%) |
Sep 30, 2020 | 4.370 | 4.500 | 4.120 | 4.190 | 651,404 | -0.18(-4.12%) |
Sep 29, 2020 | 4.250 | 4.380 | 4.180 | 4.370 | 337,641 | +0.09(+2.10%) |
Sep 28, 2020 | 4.140 | 4.300 | 4.100 | 4.280 | 733,438 | +0.18(+4.39%) |
Sep 25, 2020 | 4.020 | 4.100 | 3.940 | 4.100 | 526,000 | +0.06(+1.49%) |
Sep 24, 2020 | 4.030 | 4.100 | 3.910 | 4.040 | 659,565 | +0.01(+0.25%) |
Sep 23, 2020 | 4.120 | 4.225 | 4.020 | 4.030 | 707,504 | -0.08(-1.95%) |
Sep 22, 2020 | 4.060 | 4.250 | 3.960 | 4.110 | 723,809 | +0.04(+0.98%) |
Sep 21, 2020 | 4.110 | 4.210 | 3.945 | 4.070 | 850,504 | -0.24(-5.57%) |
Sep 18, 2020 | 4.530 | 4.530 | 4.211 | 4.310 | 856,400 | -0.22(-4.86%) |
Sep 17, 2020 | 4.550 | 4.550 | 4.450 | 4.530 | 813,229 | -0.08(-1.74%) |
Sep 16, 2020 | 4.580 | 4.740 | 4.525 | 4.610 | 484,511 | +0.06(+1.32%) |
Sep 15, 2020 | 4.520 | 4.650 | 4.425 | 4.550 | 813,574 | +0.08(+1.79%) |
Sep 14, 2020 | 4.350 | 4.490 | 4.270 | 4.470 | 405,549 | +0.14(+3.23%) |
Sep 11, 2020 | 4.410 | 4.490 | 4.310 | 4.330 | 433,800 | -0.08(-1.81%) |
Sep 10, 2020 | 4.420 | 4.560 | 4.350 | 4.410 | 552,631 | +0.01(+0.23%) |
Sep 09, 2020 | 4.460 | 4.460 | 4.330 | 4.400 | 682,830 | -0.06(-1.35%) |
Sep 08, 2020 | 4.360 | 4.490 | 4.260 | 4.460 | 484,977 | +0.04(+0.90%) |
Sep 04, 2020 | 4.310 | 4.470 | 4.210 | 4.420 | 719,600 | +0.14(+3.27%) |
Sep 03, 2020 | 4.300 | 4.430 | 4.230 | 4.280 | 599,111 | -0.02(-0.47%) |
Sep 02, 2020 | 4.260 | 4.330 | 4.170 | 4.300 | 300,929 | +0.06(+1.42%) |
Sep 01, 2020 | 4.220 | 4.300 | 4.161 | 4.240 | 288,298 | +0.02(+0.47%) |
Aug 31, 2020 | 4.310 | 4.310 | 4.160 | 4.220 | 540,964 | -0.05(-1.17%) |
Aug 28, 2020 | 4.220 | 4.340 | 4.200 | 4.270 | 652,000 | +0.07(+1.67%) |
Aug 27, 2020 | 4.030 | 4.230 | 4.020 | 4.200 | 288,872 | +0.17(+4.22%) |
Aug 26, 2020 | 4.060 | 4.110 | 3.940 | 4.030 | 675,648 | -0.08(-1.95%) |
Aug 25, 2020 | 4.140 | 4.305 | 4.070 | 4.110 | 682,722 | +0.01(+0.24%) |
Aug 24, 2020 | 3.890 | 4.170 | 3.840 | 4.100 | 569,134 | +0.21(+5.40%) |
Aug 21, 2020 | 3.900 | 3.980 | 3.840 | 3.890 | 256,500 | -0.06(-1.52%) |
Aug 20, 2020 | 3.810 | 3.950 | 3.770 | 3.950 | 276,846 | +0.11(+2.86%) |
Aug 19, 2020 | 3.830 | 3.900 | 3.790 | 3.840 | 230,090 | -0.02(-0.52%) |
Aug 18, 2020 | 3.760 | 3.860 | 3.690 | 3.860 | 397,525 | +0.08(+2.12%) |
Aug 17, 2020 | 3.880 | 3.880 | 3.670 | 3.780 | 266,064 | -0.07(-1.82%) |
Aug 14, 2020 | 3.750 | 3.955 | 3.720 | 3.850 | 369,600 | +0.10(+2.67%) |
Aug 13, 2020 | 3.850 | 3.970 | 3.750 | 3.750 | 529,467 | -0.15(-3.85%) |
Aug 12, 2020 | 3.930 | 4.010 | 3.780 | 3.900 | 392,829 | +0.00(+0.00%) |
Aug 11, 2020 | 3.980 | 4.110 | 3.880 | 3.900 | 644,165 | -0.06(-1.52%) |
Aug 10, 2020 | 3.850 | 4.020 | 3.850 | 3.960 | 557,069 | +0.15(+3.94%) |
Aug 07, 2020 | 3.710 | 3.950 | 3.600 | 3.810 | 723,100 | +0.18(+4.96%) |
Aug 06, 2020 | 3.650 | 3.690 | 3.600 | 3.630 | 830,325 | -0.04(-1.09%) |
Aug 05, 2020 | 3.670 | 3.740 | 3.560 | 3.670 | 411,681 | +0.01(+0.27%) |
Aug 04, 2020 | 3.580 | 3.700 | 3.540 | 3.660 | 362,609 | +0.11(+3.10%) |