Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.180 | 3.260 | 3.120 | 3.160 | 324,100 | -0.04(-1.25%) |
Oct 29, 2020 | 3.190 | 3.270 | 3.110 | 3.200 | 941,650 | +0.00(+0.00%) |
Oct 28, 2020 | 3.380 | 3.380 | 3.170 | 3.200 | 550,128 | -0.22(-6.43%) |
Oct 27, 2020 | 3.500 | 3.560 | 3.410 | 3.420 | 431,363 | -0.06(-1.72%) |
Oct 26, 2020 | 3.590 | 3.605 | 3.450 | 3.480 | 334,746 | -0.21(-5.69%) |
Oct 23, 2020 | 3.570 | 3.700 | 3.550 | 3.690 | 350,400 | +0.13(+3.65%) |
Oct 22, 2020 | 3.420 | 3.580 | 3.410 | 3.560 | 479,045 | +0.12(+3.49%) |
Oct 21, 2020 | 3.480 | 3.520 | 3.420 | 3.440 | 233,529 | -0.04(-1.15%) |
Oct 20, 2020 | 3.480 | 3.510 | 3.377 | 3.480 | 566,953 | +0.08(+2.35%) |
Oct 19, 2020 | 3.500 | 3.550 | 3.390 | 3.400 | 495,618 | -0.03(-0.87%) |
Oct 16, 2020 | 3.570 | 3.580 | 3.400 | 3.430 | 643,900 | -0.08(-2.28%) |
Oct 15, 2020 | 3.470 | 3.510 | 3.360 | 3.510 | 348,954 | -0.01(-0.28%) |
Oct 14, 2020 | 3.360 | 3.560 | 3.360 | 3.520 | 831,271 | +0.16(+4.76%) |
Oct 13, 2020 | 3.600 | 3.650 | 3.340 | 3.360 | 1,058,849 | -0.28(-7.69%) |
Oct 12, 2020 | 3.750 | 3.750 | 3.530 | 3.640 | 843,843 | -0.14(-3.70%) |
Oct 09, 2020 | 3.420 | 3.990 | 3.400 | 3.780 | 2,456,900 | +0.40(+11.83%) |
Oct 08, 2020 | 3.100 | 3.390 | 3.050 | 3.380 | 1,332,535 | +0.36(+11.92%) |
Oct 07, 2020 | 3.110 | 3.110 | 2.970 | 3.020 | 235,199 | +0.03(+1.00%) |
Oct 06, 2020 | 3.100 | 3.160 | 2.980 | 2.990 | 411,776 | -0.09(-2.92%) |
Oct 05, 2020 | 3.080 | 3.140 | 3.000 | 3.080 | 274,518 | +0.05(+1.65%) |
Oct 02, 2020 | 2.850 | 3.070 | 2.810 | 3.030 | 513,000 | +0.08(+2.71%) |
Oct 01, 2020 | 2.950 | 3.050 | 2.910 | 2.950 | 270,911 | +0.00(+0.00%) |
Sep 30, 2020 | 2.960 | 3.070 | 2.900 | 2.950 | 304,835 | +0.01(+0.34%) |
Sep 29, 2020 | 3.080 | 3.080 | 2.900 | 2.940 | 421,579 | -0.13(-4.23%) |
Sep 28, 2020 | 3.080 | 3.140 | 3.000 | 3.070 | 315,887 | +0.11(+3.72%) |
Sep 25, 2020 | 2.930 | 3.010 | 2.920 | 2.960 | 360,800 | +0.04(+1.37%) |
Sep 24, 2020 | 3.030 | 3.040 | 2.800 | 2.920 | 414,101 | -0.09(-2.99%) |
Sep 23, 2020 | 3.140 | 3.230 | 2.990 | 3.010 | 569,019 | -0.11(-3.53%) |
Sep 22, 2020 | 3.150 | 3.217 | 3.030 | 3.120 | 539,175 | -0.03(-0.95%) |
Sep 21, 2020 | 3.250 | 3.260 | 3.080 | 3.150 | 480,596 | -0.17(-5.12%) |
Sep 18, 2020 | 3.390 | 3.420 | 3.290 | 3.320 | 486,000 | -0.10(-2.78%) |
Sep 17, 2020 | 3.440 | 3.530 | 3.400 | 3.415 | 183,113 | -0.06(-1.87%) |
Sep 16, 2020 | 3.440 | 3.550 | 3.350 | 3.480 | 347,642 | +0.05(+1.46%) |
Sep 15, 2020 | 3.340 | 3.450 | 3.300 | 3.430 | 317,821 | +0.09(+2.69%) |
Sep 14, 2020 | 3.290 | 3.350 | 3.230 | 3.340 | 197,396 | +0.07(+2.14%) |
Sep 11, 2020 | 3.410 | 3.410 | 3.220 | 3.270 | 353,200 | -0.12(-3.54%) |
Sep 10, 2020 | 3.400 | 3.450 | 3.330 | 3.390 | 277,212 | -0.01(-0.29%) |
Sep 09, 2020 | 3.530 | 3.550 | 3.300 | 3.400 | 454,552 | -0.08(-2.30%) |
Sep 08, 2020 | 3.500 | 3.590 | 3.400 | 3.480 | 737,425 | -0.05(-1.42%) |
Sep 04, 2020 | 3.670 | 3.678 | 3.440 | 3.530 | 497,100 | -0.03(-0.84%) |
Sep 03, 2020 | 3.650 | 3.810 | 3.520 | 3.560 | 437,389 | -0.11(-3.00%) |
Sep 02, 2020 | 3.650 | 3.690 | 3.510 | 3.670 | 485,255 | +0.02(+0.55%) |
Sep 01, 2020 | 3.640 | 3.800 | 3.600 | 3.650 | 357,712 | -0.01(-0.27%) |
Aug 31, 2020 | 3.850 | 3.860 | 3.630 | 3.660 | 344,191 | -0.16(-4.19%) |
Aug 28, 2020 | 3.670 | 3.870 | 3.670 | 3.820 | 477,600 | +0.16(+4.37%) |
Aug 27, 2020 | 3.560 | 3.740 | 3.560 | 3.660 | 331,005 | +0.13(+3.68%) |
Aug 26, 2020 | 3.650 | 3.730 | 3.510 | 3.530 | 366,331 | -0.14(-3.81%) |
Aug 25, 2020 | 3.730 | 3.830 | 3.630 | 3.670 | 373,463 | +0.00(+0.00%) |
Aug 24, 2020 | 3.660 | 3.731 | 3.560 | 3.670 | 419,323 | +0.07(+1.94%) |
Aug 21, 2020 | 3.630 | 3.730 | 3.595 | 3.600 | 326,700 | -0.09(-2.44%) |
Aug 20, 2020 | 3.740 | 3.820 | 3.630 | 3.690 | 385,308 | -0.09(-2.38%) |
Aug 19, 2020 | 3.730 | 3.885 | 3.730 | 3.780 | 309,283 | +0.06(+1.61%) |
Aug 18, 2020 | 3.780 | 3.870 | 3.700 | 3.720 | 559,252 | -0.04(-1.06%) |
Aug 17, 2020 | 3.990 | 3.990 | 3.710 | 3.760 | 640,330 | -0.19(-4.81%) |
Aug 14, 2020 | 3.830 | 4.035 | 3.810 | 3.950 | 696,500 | +0.08(+2.07%) |
Aug 13, 2020 | 3.860 | 4.040 | 3.840 | 3.870 | 773,977 | -0.04(-1.02%) |
Aug 12, 2020 | 3.890 | 4.070 | 3.710 | 3.910 | 1,168,638 | +0.20(+5.39%) |
Aug 11, 2020 | 3.930 | 4.000 | 3.600 | 3.710 | 2,887,073 | +0.22(+6.30%) |
Aug 10, 2020 | 3.350 | 3.590 | 3.320 | 3.490 | 1,056,596 | +0.22(+6.73%) |
Aug 07, 2020 | 3.220 | 3.400 | 3.140 | 3.270 | 577,100 | +0.05(+1.55%) |
Aug 06, 2020 | 3.210 | 3.310 | 3.180 | 3.220 | 440,440 | +0.01(+0.31%) |
Aug 05, 2020 | 3.250 | 3.270 | 3.130 | 3.210 | 457,625 | +0.03(+0.94%) |
Aug 04, 2020 | 3.050 | 3.240 | 3.000 | 3.180 | 557,404 | +0.14(+4.61%) |