Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.660 | 3.768 | 3.572 | 3.621 | 1,448,100 | -0.03(-0.81%) |
Oct 29, 2020 | 3.621 | 3.719 | 3.327 | 3.651 | 1,858,787 | +0.03(+0.81%) |
Oct 28, 2020 | 3.690 | 3.719 | 3.543 | 3.621 | 1,312,045 | -0.15(-3.91%) |
Oct 27, 2020 | 3.582 | 3.808 | 3.553 | 3.768 | 1,435,298 | +0.19(+5.21%) |
Oct 26, 2020 | 3.857 | 3.867 | 3.503 | 3.582 | 3,631,870 | -0.28(-7.36%) |
Oct 23, 2020 | 3.994 | 4.073 | 3.847 | 3.867 | 2,613,225 | -0.14(-3.43%) |
Oct 22, 2020 | 3.955 | 4.073 | 3.955 | 4.004 | 1,846,002 | +0.04(+0.99%) |
Oct 21, 2020 | 4.122 | 4.161 | 3.925 | 3.965 | 1,259,286 | -0.10(-2.42%) |
Oct 20, 2020 | 4.122 | 4.210 | 3.955 | 4.063 | 1,845,682 | -0.06(-1.43%) |
Oct 19, 2020 | 4.367 | 4.367 | 4.092 | 4.122 | 1,087,837 | -0.18(-4.11%) |
Oct 16, 2020 | 4.181 | 4.367 | 4.171 | 4.298 | 852,801 | +0.11(+2.58%) |
Oct 15, 2020 | 3.984 | 4.220 | 3.974 | 4.190 | 1,439,305 | +0.17(+4.15%) |
Oct 14, 2020 | 4.416 | 4.465 | 4.004 | 4.024 | 3,242,867 | -0.38(-8.69%) |
Oct 13, 2020 | 4.220 | 4.475 | 4.210 | 4.406 | 1,854,539 | +0.14(+3.22%) |
Oct 12, 2020 | 4.318 | 4.328 | 4.181 | 4.269 | 929,026 | +0.00(+0.00%) |
Oct 09, 2020 | 4.347 | 4.446 | 4.200 | 4.269 | 1,358,836 | -0.05(-1.14%) |
Oct 08, 2020 | 4.406 | 4.455 | 4.259 | 4.318 | 1,171,717 | -0.05(-1.12%) |
Oct 07, 2020 | 4.190 | 4.426 | 4.063 | 4.367 | 1,459,754 | +0.26(+6.21%) |
Oct 06, 2020 | 4.014 | 4.210 | 4.004 | 4.112 | 1,517,269 | +0.10(+2.44%) |
Oct 05, 2020 | 3.817 | 4.024 | 3.808 | 4.014 | 1,329,961 | +0.21(+5.41%) |
Oct 02, 2020 | 3.886 | 3.984 | 3.808 | 3.808 | 1,540,014 | -0.17(-4.20%) |
Oct 01, 2020 | 3.925 | 4.024 | 3.886 | 3.974 | 1,104,683 | +0.05(+1.25%) |
Sep 30, 2020 | 3.994 | 4.063 | 3.876 | 3.925 | 1,322,415 | -0.07(-1.72%) |
Sep 29, 2020 | 3.974 | 4.053 | 3.906 | 3.994 | 1,279,168 | +0.02(+0.49%) |
Sep 28, 2020 | 3.974 | 4.063 | 3.886 | 3.974 | 1,252,064 | +0.03(+0.75%) |
Sep 25, 2020 | 3.925 | 4.004 | 3.827 | 3.945 | 2,068,366 | +0.08(+2.03%) |
Sep 24, 2020 | 4.161 | 4.220 | 3.837 | 3.867 | 2,800,478 | -0.34(-8.16%) |
Sep 23, 2020 | 4.171 | 4.426 | 4.053 | 4.210 | 2,438,829 | +0.06(+1.42%) |
Sep 22, 2020 | 4.652 | 4.652 | 4.063 | 4.151 | 4,059,605 | -0.44(-9.62%) |
Sep 21, 2020 | 4.868 | 5.064 | 4.573 | 4.593 | 3,364,051 | -0.49(-9.65%) |
Sep 18, 2020 | 5.221 | 5.348 | 4.760 | 5.083 | 7,663,287 | -0.01(-0.19%) |
Sep 17, 2020 | 4.975 | 5.152 | 4.936 | 5.093 | 4,599,720 | +0.08(+1.57%) |
Sep 16, 2020 | 4.917 | 5.123 | 4.897 | 5.015 | 4,293,336 | +0.10(+2.00%) |
Sep 15, 2020 | 5.211 | 5.221 | 4.877 | 4.917 | 4,621,925 | -0.19(-3.65%) |
Sep 14, 2020 | 5.044 | 5.221 | 4.966 | 5.103 | 4,633,590 | +0.21(+4.21%) |
Sep 11, 2020 | 5.074 | 5.525 | 4.701 | 4.897 | 8,598,220 | -0.20(-3.85%) |
Sep 10, 2020 | 4.112 | 5.280 | 4.112 | 5.093 | 20,280,058 | +0.98(+23.87%) |
Sep 09, 2020 | 3.896 | 4.122 | 3.896 | 4.112 | 1,837,693 | +0.24(+6.08%) |
Sep 08, 2020 | 3.945 | 4.063 | 3.719 | 3.876 | 2,113,281 | +0.03(+0.77%) |
Sep 04, 2020 | 3.965 | 3.994 | 3.680 | 3.847 | 1,870,680 | -0.09(-2.24%) |
Sep 03, 2020 | 4.171 | 4.230 | 3.886 | 3.935 | 2,175,919 | -0.23(-5.42%) |
Sep 02, 2020 | 4.161 | 4.181 | 4.063 | 4.161 | 1,337,808 | -0.01(-0.24%) |
Sep 01, 2020 | 4.289 | 4.328 | 4.082 | 4.171 | 2,418,636 | -0.11(-2.52%) |
Aug 31, 2020 | 4.151 | 4.328 | 4.102 | 4.279 | 2,133,960 | +0.08(+1.87%) |
Aug 28, 2020 | 3.994 | 4.259 | 3.965 | 4.200 | 1,729,854 | +0.25(+6.20%) |
Aug 27, 2020 | 3.984 | 4.033 | 3.857 | 3.955 | 1,262,657 | -0.03(-0.74%) |
Aug 26, 2020 | 4.122 | 4.141 | 3.955 | 3.984 | 1,818,237 | -0.15(-3.56%) |
Aug 25, 2020 | 3.876 | 4.161 | 3.827 | 4.131 | 1,532,203 | +0.26(+6.58%) |
Aug 24, 2020 | 4.200 | 4.200 | 3.847 | 3.876 | 1,997,087 | -0.26(-6.40%) |
Aug 21, 2020 | 4.318 | 4.354 | 4.033 | 4.141 | 1,968,911 | -0.21(-4.74%) |
Aug 20, 2020 | 4.357 | 4.406 | 4.210 | 4.347 | 1,954,324 | +0.11(+2.55%) |
Aug 19, 2020 | 4.249 | 4.387 | 4.033 | 4.239 | 2,595,825 | +0.02(+0.47%) |
Aug 18, 2020 | 3.935 | 4.289 | 3.896 | 4.220 | 7,796,383 | +0.30(+7.77%) |
Aug 17, 2020 | 3.631 | 3.945 | 3.611 | 3.916 | 1,668,768 | +0.27(+7.55%) |
Aug 14, 2020 | 3.749 | 3.749 | 3.567 | 3.641 | 1,406,220 | -0.08(-2.11%) |
Aug 13, 2020 | 3.484 | 3.798 | 3.445 | 3.719 | 1,942,140 | +0.23(+6.46%) |
Aug 12, 2020 | 3.513 | 3.582 | 3.445 | 3.494 | 1,569,397 | +0.03(+0.85%) |
Aug 11, 2020 | 3.582 | 3.592 | 3.400 | 3.464 | 2,501,092 | -0.10(-2.75%) |
Aug 10, 2020 | 3.690 | 3.719 | 3.562 | 3.562 | 1,816,768 | -0.12(-3.20%) |
Aug 07, 2020 | 3.278 | 3.759 | 3.278 | 3.680 | 3,404,580 | +0.43(+13.29%) |
Aug 06, 2020 | 3.180 | 3.346 | 3.170 | 3.248 | 1,885,494 | -0.03(-0.90%) |
Aug 05, 2020 | 3.288 | 3.297 | 3.160 | 3.278 | 2,176,511 | +0.02(+0.60%) |
Aug 04, 2020 | 3.160 | 3.356 | 3.081 | 3.258 | 2,235,933 | +0.06(+1.84%) |