Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.633 | 3.703 | 3.445 | 3.482 | 22,867 | -0.09(-2.64%) |
Oct 29, 2020 | 3.633 | 3.646 | 3.574 | 3.577 | 13,914 | +0.01(+0.18%) |
Oct 28, 2020 | 3.501 | 3.608 | 3.460 | 3.570 | 15,388 | +0.07(+1.98%) |
Oct 27, 2020 | 3.652 | 3.715 | 3.432 | 3.501 | 27,165 | -0.18(-4.96%) |
Oct 26, 2020 | 3.759 | 3.815 | 3.622 | 3.684 | 25,664 | -0.08(-2.17%) |
Oct 23, 2020 | 3.797 | 3.822 | 3.715 | 3.766 | 8,575 | +0.04(+1.18%) |
Oct 22, 2020 | 3.715 | 3.791 | 3.715 | 3.722 | 16,205 | +0.00(+0.00%) |
Oct 21, 2020 | 3.722 | 3.810 | 3.671 | 3.722 | 27,080 | -0.08(-1.99%) |
Oct 20, 2020 | 3.841 | 3.904 | 3.740 | 3.797 | 21,216 | -0.04(-0.99%) |
Oct 19, 2020 | 3.898 | 3.898 | 3.835 | 3.835 | 17,474 | -0.03(-0.81%) |
Oct 16, 2020 | 3.822 | 3.892 | 3.791 | 3.866 | 24,297 | +0.05(+1.32%) |
Oct 15, 2020 | 3.892 | 4.002 | 3.778 | 3.816 | 38,294 | -0.08(-1.94%) |
Oct 14, 2020 | 3.652 | 3.936 | 3.652 | 3.892 | 55,460 | +0.27(+7.48%) |
Oct 13, 2020 | 3.690 | 3.690 | 3.602 | 3.621 | 8,065 | +0.01(+0.17%) |
Oct 12, 2020 | 3.747 | 3.747 | 3.608 | 3.615 | 11,410 | +0.03(+0.70%) |
Oct 09, 2020 | 3.608 | 3.923 | 3.583 | 3.589 | 20,168 | -0.06(-1.72%) |
Oct 08, 2020 | 3.715 | 3.722 | 3.627 | 3.652 | 31,047 | -0.06(-1.69%) |
Oct 07, 2020 | 3.835 | 3.951 | 3.621 | 3.715 | 28,584 | -0.04(-1.01%) |
Oct 06, 2020 | 3.766 | 3.854 | 3.737 | 3.753 | 23,723 | +0.01(+0.17%) |
Oct 05, 2020 | 3.740 | 3.841 | 3.728 | 3.747 | 25,964 | +0.04(+1.19%) |
Oct 02, 2020 | 3.589 | 3.722 | 3.520 | 3.703 | 27,631 | +0.09(+2.37%) |
Oct 01, 2020 | 3.539 | 3.671 | 3.539 | 3.617 | 18,437 | +0.07(+1.84%) |
Sep 30, 2020 | 3.608 | 3.689 | 3.545 | 3.552 | 7,771 | -0.01(-0.18%) |
Sep 29, 2020 | 3.633 | 3.652 | 3.501 | 3.558 | 13,825 | -0.04(-1.05%) |
Sep 28, 2020 | 3.669 | 3.669 | 3.545 | 3.596 | 8,041 | +0.01(+0.18%) |
Sep 25, 2020 | 3.696 | 3.696 | 3.344 | 3.589 | 21,279 | +0.02(+0.62%) |
Sep 24, 2020 | 3.690 | 3.690 | 3.558 | 3.567 | 17,773 | -0.11(-3.00%) |
Sep 23, 2020 | 3.652 | 3.715 | 3.651 | 3.677 | 10,585 | +0.01(+0.17%) |
Sep 22, 2020 | 3.703 | 3.759 | 3.596 | 3.671 | 9,482 | +0.09(+2.64%) |
Sep 21, 2020 | 3.803 | 3.835 | 3.533 | 3.577 | 30,299 | -0.30(-7.64%) |
Sep 18, 2020 | 3.879 | 3.885 | 3.766 | 3.873 | 22,708 | +0.03(+0.90%) |
Sep 17, 2020 | 3.835 | 3.879 | 3.747 | 3.838 | 20,190 | +0.06(+1.58%) |
Sep 16, 2020 | 3.785 | 3.916 | 3.778 | 3.778 | 11,797 | +0.00(+0.00%) |
Sep 15, 2020 | 4.080 | 4.080 | 3.700 | 3.778 | 57,306 | -0.17(-4.31%) |
Sep 14, 2020 | 4.005 | 4.213 | 3.910 | 3.948 | 148,146 | +0.01(+0.32%) |
Sep 11, 2020 | 3.274 | 4.087 | 3.274 | 3.936 | 389,705 | +0.71(+21.83%) |
Sep 10, 2020 | 3.262 | 3.287 | 3.224 | 3.230 | 8,953 | +0.01(+0.39%) |
Sep 09, 2020 | 3.243 | 3.243 | 3.186 | 3.218 | 9,034 | -0.04(-1.16%) |
Sep 08, 2020 | 3.306 | 3.382 | 3.190 | 3.256 | 21,880 | -0.08(-2.27%) |
Sep 04, 2020 | 3.337 | 3.337 | 3.167 | 3.331 | 33,507 | -0.01(-0.19%) |
Sep 03, 2020 | 3.445 | 3.445 | 3.281 | 3.337 | 14,849 | -0.11(-3.11%) |
Sep 02, 2020 | 3.379 | 3.455 | 3.350 | 3.445 | 16,979 | +0.09(+2.63%) |
Sep 01, 2020 | 3.243 | 3.390 | 3.212 | 3.356 | 30,507 | +0.08(+2.30%) |
Aug 31, 2020 | 3.476 | 3.476 | 3.256 | 3.281 | 25,861 | -0.20(-5.79%) |
Aug 28, 2020 | 3.602 | 3.602 | 3.445 | 3.482 | 22,232 | -0.08(-2.12%) |
Aug 27, 2020 | 3.501 | 3.583 | 3.476 | 3.558 | 16,849 | +0.06(+1.80%) |
Aug 26, 2020 | 3.781 | 3.781 | 3.487 | 3.495 | 12,705 | -0.17(-4.64%) |
Aug 25, 2020 | 3.696 | 3.755 | 3.470 | 3.665 | 41,109 | -0.13(-3.48%) |
Aug 24, 2020 | 3.652 | 3.810 | 3.621 | 3.797 | 36,667 | +0.19(+5.24%) |
Aug 21, 2020 | 3.715 | 3.753 | 3.539 | 3.608 | 25,726 | -0.10(-2.72%) |
Aug 20, 2020 | 3.652 | 3.715 | 3.615 | 3.709 | 9,421 | +0.04(+1.03%) |
Aug 19, 2020 | 3.677 | 3.703 | 3.633 | 3.671 | 16,221 | -0.02(-0.53%) |
Aug 18, 2020 | 3.766 | 3.860 | 3.564 | 3.691 | 61,527 | -0.04(-0.99%) |
Aug 17, 2020 | 4.307 | 4.345 | 3.589 | 3.728 | 118,466 | -0.55(-12.94%) |
Aug 14, 2020 | 4.080 | 4.313 | 4.074 | 4.282 | 89,584 | +0.23(+5.74%) |
Aug 13, 2020 | 3.988 | 4.086 | 3.970 | 4.050 | 46,678 | +0.07(+1.85%) |
Aug 12, 2020 | 3.756 | 4.062 | 3.731 | 3.976 | 110,978 | +0.32(+8.70%) |
Aug 11, 2020 | 3.579 | 3.670 | 3.579 | 3.658 | 54,312 | +0.02(+0.50%) |
Aug 10, 2020 | 3.450 | 3.640 | 3.449 | 3.640 | 35,740 | +0.17(+4.75%) |
Aug 07, 2020 | 3.652 | 3.652 | 3.383 | 3.475 | 36,618 | -0.19(-5.18%) |
Aug 06, 2020 | 3.413 | 3.664 | 3.393 | 3.664 | 62,820 | +0.28(+8.32%) |
Aug 05, 2020 | 3.303 | 3.389 | 3.291 | 3.383 | 49,001 | +0.10(+3.17%) |
Aug 04, 2020 | 3.230 | 3.309 | 3.199 | 3.279 | 38,701 | +0.04(+1.13%) |