Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.200 | 4.400 | 4.200 | 4.280 | 10,350 | +0.04(+0.94%) |
Oct 29, 2020 | 4.582 | 4.582 | 4.160 | 4.240 | 19,302 | -0.24(-5.36%) |
Oct 28, 2020 | 4.680 | 4.720 | 4.400 | 4.480 | 20,100 | -0.16(-3.45%) |
Oct 27, 2020 | 4.480 | 4.800 | 4.440 | 4.640 | 69,991 | +0.12(+2.65%) |
Oct 26, 2020 | 5.000 | 5.000 | 4.400 | 4.520 | 46,337 | -0.12(-2.59%) |
Oct 23, 2020 | 5.000 | 5.000 | 4.440 | 4.640 | 47,925 | -0.32(-6.45%) |
Oct 22, 2020 | 5.000 | 5.480 | 4.840 | 4.960 | 323,363 | +0.16(+3.33%) |
Oct 21, 2020 | 4.520 | 5.320 | 4.400 | 4.800 | 723,055 | +0.40(+9.09%) |
Oct 20, 2020 | 5.080 | 5.080 | 4.320 | 4.400 | 73,580 | -0.72(-14.06%) |
Oct 19, 2020 | 4.480 | 5.200 | 4.320 | 5.120 | 502,410 | +0.56(+12.28%) |
Oct 16, 2020 | 3.640 | 4.960 | 3.640 | 4.560 | 688,925 | +0.92(+25.27%) |
Oct 15, 2020 | 3.680 | 3.840 | 3.400 | 3.640 | 43,754 | -0.11(-2.99%) |
Oct 14, 2020 | 3.760 | 3.760 | 3.408 | 3.752 | 15,623 | +0.11(+3.08%) |
Oct 13, 2020 | 3.320 | 3.920 | 3.320 | 3.640 | 42,268 | +0.32(+9.64%) |
Oct 12, 2020 | 3.240 | 3.615 | 3.236 | 3.320 | 30,614 | -0.02(-0.66%) |
Oct 09, 2020 | 3.240 | 3.439 | 3.200 | 3.342 | 7,075 | +0.05(+1.63%) |
Oct 08, 2020 | 3.392 | 3.460 | 3.280 | 3.288 | 7,719 | -0.07(-2.13%) |
Oct 07, 2020 | 3.280 | 3.400 | 3.240 | 3.360 | 8,499 | +0.12(+3.70%) |
Oct 06, 2020 | 3.200 | 3.280 | 3.140 | 3.240 | 10,146 | +0.04(+1.29%) |
Oct 05, 2020 | 3.192 | 3.280 | 3.124 | 3.199 | 12,688 | +0.08(+2.46%) |
Oct 02, 2020 | 3.040 | 3.400 | 3.040 | 3.122 | 23,475 | +0.00(+0.03%) |
Oct 01, 2020 | 3.242 | 3.560 | 3.085 | 3.121 | 33,704 | -0.56(-15.18%) |
Sep 30, 2020 | 2.960 | 3.800 | 2.960 | 3.680 | 124,840 | +0.72(+24.32%) |
Sep 29, 2020 | 3.000 | 3.040 | 2.880 | 2.960 | 11,691 | -0.04(-1.33%) |
Sep 28, 2020 | 3.040 | 3.280 | 2.894 | 3.000 | 13,700 | -0.04(-1.32%) |
Sep 25, 2020 | 3.144 | 3.730 | 3.000 | 3.040 | 73,050 | -0.10(-3.30%) |
Sep 24, 2020 | 3.200 | 3.234 | 3.080 | 3.144 | 5,992 | -0.04(-1.27%) |
Sep 23, 2020 | 3.200 | 3.424 | 3.140 | 3.184 | 24,114 | -0.15(-4.46%) |
Sep 22, 2020 | 3.440 | 3.440 | 3.200 | 3.333 | 19,271 | -0.03(-0.81%) |
Sep 21, 2020 | 3.440 | 3.440 | 3.324 | 3.360 | 11,039 | -0.12(-3.43%) |
Sep 18, 2020 | 3.507 | 3.512 | 3.402 | 3.479 | 6,100 | +0.04(+1.14%) |
Sep 17, 2020 | 3.400 | 3.520 | 3.400 | 3.440 | 3,778 | -0.01(-0.32%) |
Sep 16, 2020 | 3.560 | 3.592 | 3.371 | 3.451 | 11,810 | -0.02(-0.48%) |
Sep 15, 2020 | 3.440 | 3.468 | 3.240 | 3.468 | 8,523 | +0.10(+2.97%) |
Sep 14, 2020 | 3.358 | 3.560 | 3.264 | 3.368 | 7,074 | +0.02(+0.66%) |
Sep 11, 2020 | 3.400 | 3.503 | 3.200 | 3.346 | 38,000 | -0.21(-6.01%) |
Sep 10, 2020 | 3.680 | 3.760 | 3.480 | 3.560 | 15,169 | -0.28(-7.29%) |
Sep 09, 2020 | 3.880 | 3.960 | 3.400 | 3.840 | 38,982 | -0.17(-4.29%) |
Sep 08, 2020 | 4.040 | 4.160 | 3.810 | 4.012 | 6,159 | -0.11(-2.62%) |
Sep 04, 2020 | 4.080 | 4.257 | 3.920 | 4.120 | 15,975 | -0.04(-0.96%) |
Sep 03, 2020 | 4.440 | 4.440 | 4.080 | 4.160 | 34,644 | -0.28(-6.31%) |
Sep 02, 2020 | 4.200 | 4.480 | 3.960 | 4.440 | 34,838 | +0.20(+4.72%) |
Sep 01, 2020 | 4.120 | 4.240 | 3.920 | 4.240 | 23,921 | +0.08(+1.92%) |
Aug 31, 2020 | 4.440 | 4.440 | 4.000 | 4.160 | 43,734 | -0.32(-7.14%) |
Aug 28, 2020 | 4.240 | 4.480 | 4.240 | 4.480 | 22,325 | +0.04(+0.90%) |
Aug 27, 2020 | 4.400 | 4.520 | 4.240 | 4.440 | 40,117 | +0.04(+0.91%) |
Aug 26, 2020 | 4.200 | 4.400 | 4.120 | 4.400 | 48,574 | +0.32(+7.84%) |
Aug 25, 2020 | 4.360 | 4.360 | 3.880 | 4.080 | 81,137 | -0.32(-7.27%) |
Aug 24, 2020 | 4.480 | 4.560 | 4.280 | 4.400 | 106,008 | -0.28(-5.98%) |
Aug 21, 2020 | 3.920 | 4.720 | 3.880 | 4.680 | 374,125 | +0.44(+10.38%) |
Aug 20, 2020 | 4.240 | 5.360 | 3.760 | 4.240 | 7,515,218 | +0.54(+14.66%) |
Aug 19, 2020 | 3.800 | 3.980 | 3.640 | 3.698 | 48,911 | -0.06(-1.65%) |
Aug 18, 2020 | 3.680 | 3.840 | 3.560 | 3.760 | 46,233 | +0.12(+3.30%) |
Aug 17, 2020 | 3.840 | 3.840 | 3.520 | 3.640 | 25,612 | -0.04(-1.09%) |
Aug 14, 2020 | 3.400 | 3.680 | 3.400 | 3.680 | 37,100 | +0.28(+8.25%) |
Aug 13, 2020 | 3.478 | 3.480 | 3.320 | 3.400 | 7,957 | +0.08(+2.40%) |
Aug 12, 2020 | 3.600 | 3.640 | 3.200 | 3.320 | 27,638 | -0.32(-8.79%) |
Aug 11, 2020 | 3.720 | 3.840 | 3.640 | 3.640 | 19,894 | -0.10(-2.57%) |
Aug 10, 2020 | 3.883 | 3.883 | 3.648 | 3.736 | 24,182 | -0.12(-3.21%) |
Aug 07, 2020 | 3.960 | 3.960 | 3.560 | 3.860 | 31,150 | +0.02(+0.52%) |
Aug 06, 2020 | 3.560 | 3.920 | 3.480 | 3.840 | 134,459 | +0.24(+6.67%) |
Aug 05, 2020 | 3.560 | 3.680 | 3.480 | 3.600 | 14,906 | +0.07(+1.99%) |
Aug 04, 2020 | 3.601 | 3.880 | 3.440 | 3.530 | 99,837 | -0.03(-0.85%) |