Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.846 | 3.870 | 3.727 | 3.807 | 2,855,579 | -0.10(-2.63%) |
Oct 29, 2020 | 3.743 | 3.917 | 3.577 | 3.910 | 3,258,283 | +0.14(+3.78%) |
Oct 28, 2020 | 3.886 | 3.910 | 3.735 | 3.767 | 4,210,662 | -0.18(-4.61%) |
Oct 27, 2020 | 3.941 | 4.001 | 3.902 | 3.949 | 2,188,880 | +0.02(+0.40%) |
Oct 26, 2020 | 3.973 | 3.981 | 3.894 | 3.933 | 3,679,646 | -0.06(-1.39%) |
Oct 23, 2020 | 4.068 | 4.084 | 3.965 | 3.989 | 3,376,808 | -0.07(-1.75%) |
Oct 22, 2020 | 3.997 | 4.068 | 3.957 | 4.060 | 2,191,429 | +0.09(+2.19%) |
Oct 21, 2020 | 4.004 | 4.044 | 3.894 | 3.973 | 3,671,501 | -0.06(-1.57%) |
Oct 20, 2020 | 4.028 | 4.044 | 3.949 | 4.036 | 3,606,703 | +0.02(+0.59%) |
Oct 19, 2020 | 4.123 | 4.143 | 4.004 | 4.012 | 2,510,631 | -0.08(-1.93%) |
Oct 16, 2020 | 4.139 | 4.163 | 4.069 | 4.092 | 2,457,549 | -0.05(-1.15%) |
Oct 15, 2020 | 4.123 | 4.179 | 4.068 | 4.139 | 2,568,756 | -0.04(-0.95%) |
Oct 14, 2020 | 4.115 | 4.238 | 4.115 | 4.179 | 2,434,778 | +0.11(+2.72%) |
Oct 13, 2020 | 4.099 | 4.099 | 4.012 | 4.068 | 2,791,509 | -0.04(-0.96%) |
Oct 12, 2020 | 4.242 | 4.250 | 3.973 | 4.107 | 3,682,541 | -0.13(-3.17%) |
Oct 09, 2020 | 4.297 | 4.345 | 4.242 | 4.242 | 1,779,129 | -0.02(-0.37%) |
Oct 08, 2020 | 4.186 | 4.297 | 4.171 | 4.258 | 2,110,796 | +0.12(+2.87%) |
Oct 07, 2020 | 4.194 | 4.226 | 4.092 | 4.139 | 2,620,521 | -0.05(-1.13%) |
Oct 06, 2020 | 4.274 | 4.313 | 4.171 | 4.186 | 2,298,659 | -0.04(-0.94%) |
Oct 05, 2020 | 4.155 | 4.274 | 4.123 | 4.226 | 2,064,000 | +0.13(+3.09%) |
Oct 02, 2020 | 4.012 | 4.115 | 3.981 | 4.099 | 2,406,374 | -0.01(-0.19%) |
Oct 01, 2020 | 4.092 | 4.147 | 4.028 | 4.107 | 1,415,982 | +0.02(+0.58%) |
Sep 30, 2020 | 4.076 | 4.186 | 4.068 | 4.084 | 2,322,578 | +0.02(+0.39%) |
Sep 29, 2020 | 4.020 | 4.084 | 3.997 | 4.068 | 1,547,567 | +0.02(+0.59%) |
Sep 28, 2020 | 4.123 | 4.131 | 3.973 | 4.044 | 2,633,070 | -0.02(-0.39%) |
Sep 25, 2020 | 3.997 | 4.139 | 3.973 | 4.060 | 2,284,817 | +0.09(+2.19%) |
Sep 24, 2020 | 3.965 | 4.028 | 3.862 | 3.973 | 3,718,481 | +0.00(+0.00%) |
Sep 23, 2020 | 4.139 | 4.139 | 3.941 | 3.973 | 4,909,493 | -0.13(-3.09%) |
Sep 22, 2020 | 4.313 | 4.345 | 4.099 | 4.099 | 3,103,338 | -0.19(-4.43%) |
Sep 21, 2020 | 4.384 | 4.408 | 4.210 | 4.289 | 3,386,132 | -0.17(-3.90%) |
Sep 18, 2020 | 4.519 | 4.527 | 4.440 | 4.463 | 2,392,348 | -0.06(-1.23%) |
Sep 17, 2020 | 4.487 | 4.590 | 4.448 | 4.519 | 2,414,064 | -0.01(-0.17%) |
Sep 16, 2020 | 4.463 | 4.606 | 4.416 | 4.527 | 3,077,266 | +0.09(+2.14%) |
Sep 15, 2020 | 4.709 | 4.709 | 4.408 | 4.432 | 3,729,945 | -0.24(-5.08%) |
Sep 14, 2020 | 4.590 | 4.677 | 4.479 | 4.669 | 4,429,399 | +0.09(+2.08%) |
Sep 11, 2020 | 4.353 | 4.685 | 4.321 | 4.574 | 8,905,758 | +0.32(+7.63%) |
Sep 10, 2020 | 4.242 | 4.262 | 4.171 | 4.250 | 3,453,905 | +0.02(+0.37%) |
Sep 09, 2020 | 4.186 | 4.301 | 4.171 | 4.234 | 4,689,906 | +0.08(+1.90%) |
Sep 08, 2020 | 4.115 | 4.179 | 4.076 | 4.155 | 3,855,706 | +0.00(+0.00%) |
Sep 04, 2020 | 4.068 | 4.155 | 3.989 | 4.155 | 3,257,147 | +0.04(+0.96%) |
Sep 03, 2020 | 4.028 | 4.186 | 4.028 | 4.115 | 3,978,644 | +0.09(+2.36%) |
Sep 02, 2020 | 4.115 | 4.115 | 3.949 | 4.020 | 4,011,646 | -0.10(-2.50%) |
Sep 01, 2020 | 4.186 | 4.186 | 4.099 | 4.123 | 2,338,980 | -0.06(-1.51%) |
Aug 31, 2020 | 4.186 | 4.202 | 4.084 | 4.186 | 2,657,906 | +0.01(+0.19%) |
Aug 28, 2020 | 4.068 | 4.179 | 4.016 | 4.179 | 4,291,898 | +0.15(+3.73%) |
Aug 27, 2020 | 4.242 | 4.289 | 4.012 | 4.028 | 7,074,863 | -0.28(-6.43%) |
Aug 26, 2020 | 4.456 | 4.503 | 4.226 | 4.305 | 5,229,437 | -0.15(-3.37%) |
Aug 25, 2020 | 4.519 | 4.606 | 4.361 | 4.456 | 6,547,136 | -0.10(-2.26%) |
Aug 24, 2020 | 4.529 | 4.580 | 4.434 | 4.558 | 8,255,727 | +0.02(+0.48%) |
Aug 21, 2020 | 4.573 | 4.580 | 4.507 | 4.537 | 5,343,581 | -0.01(-0.32%) |
Aug 20, 2020 | 4.493 | 4.558 | 4.427 | 4.551 | 4,160,360 | +0.08(+1.80%) |
Aug 19, 2020 | 4.529 | 4.588 | 4.456 | 4.471 | 5,008,153 | -0.07(-1.61%) |
Aug 18, 2020 | 4.602 | 4.668 | 4.500 | 4.544 | 6,124,727 | -0.02(-0.48%) |
Aug 17, 2020 | 4.566 | 4.624 | 4.442 | 4.566 | 5,208,356 | +0.04(+0.81%) |
Aug 14, 2020 | 4.427 | 4.580 | 4.339 | 4.529 | 4,840,652 | +0.11(+2.48%) |
Aug 13, 2020 | 4.427 | 4.485 | 4.347 | 4.420 | 5,028,728 | +0.00(+0.00%) |
Aug 12, 2020 | 4.259 | 4.485 | 4.237 | 4.420 | 10,014,217 | +0.25(+5.95%) |
Aug 11, 2020 | 4.259 | 4.347 | 4.171 | 4.171 | 7,952,204 | +0.07(+1.78%) |
Aug 10, 2020 | 4.215 | 4.222 | 4.025 | 4.098 | 5,039,962 | -0.09(-2.09%) |
Aug 07, 2020 | 4.171 | 4.193 | 4.047 | 4.186 | 2,943,240 | +0.04(+0.88%) |
Aug 06, 2020 | 4.179 | 4.230 | 4.127 | 4.149 | 2,311,658 | -0.01(-0.35%) |
Aug 05, 2020 | 4.157 | 4.193 | 4.098 | 4.164 | 2,481,759 | +0.04(+1.06%) |
Aug 04, 2020 | 4.120 | 4.164 | 4.091 | 4.120 | 2,296,588 | +0.01(+0.18%) |