Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.585 | 3.638 | 3.505 | 3.559 | 116,997 | -0.05(-1.47%) |
Oct 29, 2020 | 3.691 | 3.718 | 3.611 | 3.612 | 73,472 | -0.05(-1.45%) |
Oct 28, 2020 | 3.612 | 3.718 | 3.505 | 3.665 | 42,777 | -0.03(-0.72%) |
Oct 27, 2020 | 3.744 | 3.744 | 3.585 | 3.691 | 73,387 | +0.03(+0.72%) |
Oct 26, 2020 | 3.744 | 3.744 | 3.612 | 3.665 | 47,534 | -0.08(-2.13%) |
Oct 23, 2020 | 3.718 | 3.744 | 3.665 | 3.744 | 8,773 | +0.03(+0.71%) |
Oct 22, 2020 | 3.718 | 3.744 | 3.665 | 3.718 | 58,818 | -0.05(-1.41%) |
Oct 21, 2020 | 3.798 | 3.930 | 3.744 | 3.771 | 21,640 | -0.03(-0.70%) |
Oct 20, 2020 | 3.824 | 3.877 | 3.691 | 3.798 | 75,782 | +0.03(+0.70%) |
Oct 19, 2020 | 3.665 | 3.898 | 3.665 | 3.771 | 74,343 | +0.11(+2.90%) |
Oct 16, 2020 | 3.559 | 3.771 | 3.559 | 3.665 | 43,191 | +0.11(+2.98%) |
Oct 15, 2020 | 3.691 | 3.691 | 3.505 | 3.559 | 47,978 | +0.03(+0.75%) |
Oct 14, 2020 | 3.691 | 3.771 | 3.505 | 3.532 | 58,128 | -0.16(-4.32%) |
Oct 13, 2020 | 3.718 | 3.824 | 3.665 | 3.691 | 26,082 | -0.03(-0.71%) |
Oct 12, 2020 | 3.718 | 3.771 | 3.665 | 3.718 | 27,069 | -0.03(-0.71%) |
Oct 09, 2020 | 3.718 | 3.771 | 3.638 | 3.744 | 10,430 | +0.03(+0.71%) |
Oct 08, 2020 | 3.744 | 3.798 | 3.559 | 3.718 | 47,975 | -0.03(-0.71%) |
Oct 07, 2020 | 3.638 | 3.798 | 3.612 | 3.744 | 28,004 | +0.08(+2.17%) |
Oct 06, 2020 | 3.691 | 3.718 | 3.559 | 3.665 | 26,019 | -0.03(-0.72%) |
Oct 05, 2020 | 3.691 | 3.824 | 3.691 | 3.691 | 63,786 | +0.00(+0.00%) |
Oct 02, 2020 | 3.452 | 3.691 | 3.426 | 3.691 | 66,538 | +0.19(+5.30%) |
Oct 01, 2020 | 3.346 | 3.505 | 3.293 | 3.505 | 159,181 | +0.24(+7.32%) |
Sep 30, 2020 | 3.293 | 3.327 | 3.187 | 3.266 | 70,421 | -0.03(-0.81%) |
Sep 29, 2020 | 3.293 | 3.346 | 3.266 | 3.293 | 39,046 | +0.00(+0.00%) |
Sep 28, 2020 | 3.293 | 3.346 | 3.293 | 3.293 | 29,614 | +0.03(+0.81%) |
Sep 25, 2020 | 3.266 | 3.346 | 3.240 | 3.266 | 38,898 | -0.08(-2.38%) |
Sep 24, 2020 | 3.346 | 3.426 | 3.320 | 3.346 | 13,835 | -0.03(-0.79%) |
Sep 23, 2020 | 3.426 | 3.559 | 3.373 | 3.373 | 25,555 | -0.08(-2.31%) |
Sep 22, 2020 | 3.373 | 3.505 | 3.373 | 3.452 | 28,907 | +0.11(+3.17%) |
Sep 21, 2020 | 3.638 | 3.665 | 3.266 | 3.346 | 228,727 | -0.27(-7.35%) |
Sep 18, 2020 | 3.771 | 3.811 | 3.612 | 3.612 | 50,911 | -0.19(-4.90%) |
Sep 17, 2020 | 3.771 | 3.851 | 3.771 | 3.798 | 23,063 | +0.00(+0.00%) |
Sep 16, 2020 | 3.851 | 3.851 | 3.771 | 3.798 | 25,817 | +0.03(+0.70%) |
Sep 15, 2020 | 3.771 | 3.877 | 3.744 | 3.771 | 44,152 | +0.00(+0.00%) |
Sep 14, 2020 | 3.798 | 3.877 | 3.771 | 3.771 | 19,806 | +0.00(+0.00%) |
Sep 11, 2020 | 3.798 | 3.877 | 3.744 | 3.771 | 35,735 | -0.01(-0.35%) |
Sep 10, 2020 | 3.744 | 3.824 | 3.744 | 3.784 | 10,137 | +0.04(+1.06%) |
Sep 09, 2020 | 3.798 | 3.851 | 3.744 | 3.744 | 26,838 | -0.03(-0.70%) |
Sep 08, 2020 | 3.957 | 3.958 | 3.771 | 3.771 | 32,244 | -0.11(-2.74%) |
Sep 04, 2020 | 3.877 | 3.930 | 3.744 | 3.877 | 49,969 | +0.03(+0.69%) |
Sep 03, 2020 | 3.983 | 4.010 | 3.824 | 3.851 | 46,622 | -0.16(-3.97%) |
Sep 02, 2020 | 4.090 | 4.090 | 3.957 | 4.010 | 34,948 | -0.08(-1.95%) |
Sep 01, 2020 | 4.010 | 4.169 | 3.983 | 4.090 | 19,690 | +0.08(+1.99%) |
Aug 31, 2020 | 4.196 | 4.196 | 4.010 | 4.010 | 65,243 | -0.19(-4.43%) |
Aug 28, 2020 | 4.116 | 4.222 | 4.063 | 4.196 | 53,095 | +0.11(+2.60%) |
Aug 27, 2020 | 4.090 | 4.169 | 3.930 | 4.090 | 98,884 | +0.00(+0.00%) |
Aug 26, 2020 | 4.090 | 4.169 | 3.983 | 4.090 | 74,899 | +0.00(+0.00%) |
Aug 25, 2020 | 4.090 | 4.207 | 4.037 | 4.090 | 78,369 | -0.11(-2.53%) |
Aug 24, 2020 | 4.249 | 4.355 | 4.143 | 4.196 | 90,213 | -0.05(-1.25%) |
Aug 21, 2020 | 4.435 | 4.435 | 4.169 | 4.249 | 95,307 | -0.19(-4.19%) |
Aug 20, 2020 | 4.382 | 4.488 | 4.382 | 4.435 | 18,590 | +0.05(+1.21%) |
Aug 19, 2020 | 4.780 | 4.780 | 4.249 | 4.382 | 164,963 | -0.37(-7.82%) |
Aug 18, 2020 | 4.939 | 5.019 | 4.515 | 4.754 | 246,664 | -0.37(-7.25%) |
Aug 17, 2020 | 4.886 | 5.178 | 4.780 | 5.125 | 298,438 | +0.24(+4.89%) |
Aug 14, 2020 | 4.674 | 4.886 | 4.621 | 4.886 | 149,796 | +0.21(+4.55%) |
Aug 13, 2020 | 4.568 | 4.727 | 4.568 | 4.674 | 206,464 | +0.08(+1.73%) |
Aug 12, 2020 | 4.568 | 4.594 | 4.461 | 4.594 | 203,186 | +0.08(+1.76%) |
Aug 11, 2020 | 4.276 | 4.515 | 4.196 | 4.515 | 284,607 | +0.35(+8.28%) |
Aug 10, 2020 | 4.090 | 4.780 | 4.037 | 4.169 | 1,179,879 | +0.19(+4.67%) |
Aug 07, 2020 | 3.877 | 4.010 | 3.877 | 3.983 | 57,952 | +0.00(+0.00%) |
Aug 06, 2020 | 3.930 | 3.983 | 3.851 | 3.983 | 112,498 | +0.13(+3.45%) |
Aug 05, 2020 | 4.010 | 4.037 | 3.851 | 3.851 | 67,245 | -0.11(-2.68%) |
Aug 04, 2020 | 3.904 | 3.983 | 3.877 | 3.957 | 73,000 | +0.08(+2.05%) |