Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.980 | 4.000 | 3.720 | 3.800 | 381,300 | -0.15(-3.80%) |
Oct 29, 2020 | 3.970 | 4.020 | 3.840 | 3.950 | 246,952 | -0.04(-1.00%) |
Oct 28, 2020 | 3.870 | 4.030 | 3.730 | 3.990 | 393,909 | -0.02(-0.50%) |
Oct 27, 2020 | 3.910 | 4.030 | 3.910 | 4.010 | 171,930 | +0.08(+2.04%) |
Oct 26, 2020 | 4.070 | 4.200 | 3.830 | 3.930 | 658,819 | -0.35(-8.18%) |
Oct 23, 2020 | 4.020 | 4.280 | 3.940 | 4.280 | 466,000 | +0.28(+7.00%) |
Oct 22, 2020 | 4.050 | 4.090 | 3.810 | 4.000 | 619,182 | +0.00(+0.00%) |
Oct 21, 2020 | 4.100 | 4.150 | 3.960 | 4.000 | 418,204 | -0.14(-3.38%) |
Oct 20, 2020 | 4.400 | 4.480 | 4.020 | 4.140 | 605,917 | -0.24(-5.48%) |
Oct 19, 2020 | 4.520 | 4.520 | 4.320 | 4.380 | 293,040 | -0.03(-0.68%) |
Oct 16, 2020 | 4.460 | 4.460 | 4.270 | 4.410 | 384,400 | +0.04(+0.92%) |
Oct 15, 2020 | 4.440 | 4.450 | 4.250 | 4.370 | 604,998 | -0.21(-4.59%) |
Oct 14, 2020 | 4.620 | 4.700 | 4.460 | 4.580 | 466,454 | +0.04(+0.88%) |
Oct 13, 2020 | 4.550 | 4.600 | 4.410 | 4.540 | 466,539 | -0.01(-0.22%) |
Oct 12, 2020 | 4.640 | 4.680 | 4.390 | 4.550 | 772,605 | -0.08(-1.73%) |
Oct 09, 2020 | 4.990 | 4.990 | 4.580 | 4.630 | 1,189,700 | -0.37(-7.40%) |
Oct 08, 2020 | 4.540 | 5.080 | 4.500 | 5.000 | 1,624,351 | +0.56(+12.61%) |
Oct 07, 2020 | 4.300 | 4.510 | 4.220 | 4.440 | 712,915 | +0.16(+3.74%) |
Oct 06, 2020 | 4.440 | 4.520 | 4.200 | 4.280 | 504,713 | -0.17(-3.82%) |
Oct 05, 2020 | 4.370 | 4.530 | 4.350 | 4.450 | 539,906 | +0.16(+3.73%) |
Oct 02, 2020 | 4.000 | 4.430 | 3.960 | 4.290 | 757,500 | +0.15(+3.62%) |
Oct 01, 2020 | 4.450 | 4.450 | 4.040 | 4.140 | 1,291,213 | -0.34(-7.59%) |
Sep 30, 2020 | 4.550 | 4.590 | 4.350 | 4.480 | 551,973 | -0.07(-1.54%) |
Sep 29, 2020 | 4.700 | 4.700 | 4.440 | 4.550 | 762,540 | -0.21(-4.41%) |
Sep 28, 2020 | 4.700 | 4.810 | 4.430 | 4.760 | 1,285,189 | +0.11(+2.37%) |
Sep 25, 2020 | 4.450 | 4.770 | 4.320 | 4.650 | 1,236,900 | +0.40(+9.41%) |
Sep 24, 2020 | 4.040 | 4.550 | 3.880 | 4.250 | 1,475,651 | +0.21(+5.20%) |
Sep 23, 2020 | 4.600 | 4.650 | 4.020 | 4.040 | 1,469,632 | -0.63(-13.49%) |
Sep 22, 2020 | 4.920 | 4.970 | 4.460 | 4.670 | 1,481,997 | -0.18(-3.71%) |
Sep 21, 2020 | 5.080 | 5.110 | 4.610 | 4.850 | 2,211,363 | -0.31(-6.01%) |
Sep 18, 2020 | 4.550 | 5.250 | 4.500 | 5.160 | 3,541,400 | +0.66(+14.67%) |
Sep 17, 2020 | 4.160 | 4.630 | 4.020 | 4.500 | 1,799,389 | +0.34(+8.17%) |
Sep 16, 2020 | 4.200 | 4.410 | 4.040 | 4.160 | 994,736 | +0.00(+0.00%) |
Sep 15, 2020 | 4.190 | 4.290 | 3.910 | 4.160 | 779,720 | -0.03(-0.72%) |
Sep 14, 2020 | 3.830 | 4.190 | 3.780 | 4.190 | 1,495,250 | +0.50(+13.55%) |
Sep 11, 2020 | 3.630 | 3.770 | 3.500 | 3.690 | 476,800 | +0.04(+1.10%) |
Sep 10, 2020 | 3.960 | 4.050 | 3.420 | 3.650 | 1,778,731 | -0.25(-6.41%) |
Sep 09, 2020 | 3.690 | 3.970 | 3.530 | 3.900 | 1,877,510 | +0.23(+6.27%) |
Sep 08, 2020 | 3.010 | 3.700 | 3.010 | 3.670 | 3,058,406 | +0.68(+22.74%) |
Sep 04, 2020 | 2.920 | 3.000 | 2.765 | 2.990 | 715,100 | +0.09(+3.10%) |
Sep 03, 2020 | 2.950 | 3.000 | 2.850 | 2.900 | 578,955 | -0.01(-0.34%) |
Sep 02, 2020 | 2.890 | 2.920 | 2.810 | 2.910 | 994,553 | +0.11(+3.93%) |
Sep 01, 2020 | 2.840 | 2.850 | 2.760 | 2.800 | 466,679 | -0.05(-1.75%) |
Aug 31, 2020 | 2.900 | 2.930 | 2.800 | 2.850 | 535,425 | -0.03(-1.04%) |
Aug 28, 2020 | 2.920 | 2.950 | 2.860 | 2.880 | 378,100 | -0.03(-1.03%) |
Aug 27, 2020 | 2.980 | 2.980 | 2.880 | 2.910 | 367,044 | -0.06(-2.02%) |
Aug 26, 2020 | 2.850 | 3.020 | 2.840 | 2.970 | 847,032 | +0.13(+4.58%) |
Aug 25, 2020 | 2.950 | 2.950 | 2.760 | 2.840 | 422,452 | -0.01(-0.35%) |
Aug 24, 2020 | 3.000 | 3.070 | 2.780 | 2.850 | 1,111,341 | -0.13(-4.36%) |
Aug 21, 2020 | 2.980 | 3.000 | 2.900 | 2.980 | 629,900 | +0.03(+1.02%) |
Aug 20, 2020 | 3.000 | 3.080 | 2.880 | 2.950 | 939,831 | +0.03(+1.03%) |
Aug 19, 2020 | 3.030 | 3.030 | 2.850 | 2.920 | 934,331 | -0.08(-2.67%) |
Aug 18, 2020 | 2.810 | 3.100 | 2.780 | 3.000 | 3,067,225 | +0.29(+10.70%) |
Aug 17, 2020 | 2.610 | 2.740 | 2.540 | 2.710 | 2,000,357 | +0.16(+6.27%) |
Aug 14, 2020 | 2.600 | 2.610 | 2.490 | 2.550 | 1,020,300 | +0.04(+1.59%) |
Aug 13, 2020 | 2.530 | 2.530 | 2.400 | 2.510 | 452,343 | +0.02(+0.80%) |
Aug 12, 2020 | 2.550 | 2.580 | 2.480 | 2.490 | 769,180 | -0.02(-0.80%) |
Aug 11, 2020 | 2.500 | 2.530 | 2.420 | 2.510 | 553,459 | +0.00(+0.00%) |
Aug 10, 2020 | 2.530 | 2.530 | 2.410 | 2.510 | 655,490 | +0.00(+0.00%) |
Aug 07, 2020 | 2.410 | 2.540 | 2.395 | 2.510 | 3,496,000 | -0.55(-17.97%) |
Aug 06, 2020 | 3.140 | 3.290 | 3.060 | 3.060 | 140,260 | -0.11(-3.47%) |
Aug 05, 2020 | 3.500 | 3.550 | 3.090 | 3.170 | 201,536 | -0.30(-8.65%) |
Aug 04, 2020 | 3.200 | 3.489 | 3.200 | 3.470 | 82,834 | +0.20(+6.12%) |