Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.057 | 4.095 | 3.900 | 3.900 | 31,747 | -0.09(-2.24%) |
Sep 29, 2020 | 4.130 | 4.190 | 3.744 | 3.989 | 22,708 | -0.08(-1.86%) |
Sep 28, 2020 | 3.970 | 4.309 | 3.953 | 4.065 | 20,000 | +0.26(+6.88%) |
Sep 25, 2020 | 3.495 | 4.053 | 3.495 | 3.804 | 47,600 | +0.48(+14.56%) |
Sep 24, 2020 | 3.240 | 3.390 | 3.170 | 3.320 | 11,970 | +0.09(+2.95%) |
Sep 23, 2020 | 3.420 | 3.420 | 3.180 | 3.225 | 21,049 | -0.31(-8.77%) |
Sep 22, 2020 | 3.535 | 3.550 | 3.510 | 3.535 | 6,690 | +0.01(+0.14%) |
Sep 21, 2020 | 3.425 | 3.622 | 3.406 | 3.530 | 25,530 | -0.10(-2.81%) |
Sep 18, 2020 | 3.661 | 3.750 | 3.500 | 3.632 | 22,100 | -0.12(-3.14%) |
Sep 17, 2020 | 3.376 | 3.750 | 3.345 | 3.750 | 53,258 | +0.31(+9.17%) |
Sep 16, 2020 | 3.450 | 3.450 | 3.373 | 3.435 | 18,028 | +0.09(+2.64%) |
Sep 15, 2020 | 3.490 | 3.490 | 3.325 | 3.347 | 20,548 | -0.06(-1.71%) |
Sep 14, 2020 | 3.150 | 3.450 | 3.091 | 3.405 | 43,803 | +0.40(+13.50%) |
Sep 11, 2020 | 3.072 | 3.087 | 2.947 | 3.000 | 9,700 | -0.10(-3.07%) |
Sep 10, 2020 | 3.180 | 3.180 | 3.095 | 3.095 | 4,526 | -0.06(-2.06%) |
Sep 09, 2020 | 3.155 | 3.175 | 3.144 | 3.160 | 5,225 | +0.03(+0.93%) |
Sep 08, 2020 | 3.160 | 3.180 | 3.121 | 3.131 | 10,097 | -0.19(-5.85%) |
Sep 04, 2020 | 3.240 | 3.340 | 3.194 | 3.325 | 8,500 | +0.10(+2.95%) |
Sep 03, 2020 | 3.314 | 3.330 | 3.190 | 3.230 | 21,184 | -0.12(-3.50%) |
Sep 02, 2020 | 3.340 | 3.385 | 3.290 | 3.347 | 45,392 | +0.02(+0.47%) |
Sep 01, 2020 | 3.440 | 3.440 | 3.300 | 3.332 | 35,963 | +0.02(+0.65%) |
Aug 31, 2020 | 3.421 | 3.430 | 3.300 | 3.310 | 17,785 | -0.10(-2.98%) |
Aug 28, 2020 | 3.330 | 3.412 | 3.330 | 3.412 | 10,200 | +0.09(+2.77%) |
Aug 27, 2020 | 3.397 | 3.420 | 3.240 | 3.320 | 8,834 | -0.06(-1.80%) |
Aug 26, 2020 | 3.260 | 3.422 | 3.200 | 3.381 | 17,019 | +0.14(+4.34%) |
Aug 25, 2020 | 3.255 | 3.255 | 3.115 | 3.240 | 19,154 | +0.06(+1.89%) |
Aug 24, 2020 | 3.300 | 3.300 | 3.100 | 3.180 | 17,895 | -0.00(-0.07%) |
Aug 21, 2020 | 3.265 | 3.311 | 3.060 | 3.182 | 12,500 | -0.10(-2.98%) |
Aug 20, 2020 | 3.330 | 3.389 | 3.180 | 3.280 | 32,111 | -0.10(-2.81%) |
Aug 19, 2020 | 3.320 | 3.460 | 3.320 | 3.375 | 18,329 | -0.02(-0.73%) |
Aug 18, 2020 | 3.380 | 3.400 | 3.337 | 3.400 | 23,935 | +0.05(+1.63%) |
Aug 17, 2020 | 3.125 | 3.350 | 3.125 | 3.345 | 10,006 | +0.15(+4.74%) |
Aug 14, 2020 | 3.150 | 3.260 | 3.120 | 3.194 | 3,500 | -0.02(-0.73%) |
Aug 13, 2020 | 3.160 | 3.230 | 3.160 | 3.217 | 11,278 | +0.09(+2.98%) |
Aug 12, 2020 | 3.127 | 3.140 | 3.030 | 3.124 | 13,910 | -0.03(-0.82%) |
Aug 11, 2020 | 3.180 | 3.270 | 3.106 | 3.150 | 22,356 | -0.12(-3.67%) |
Aug 10, 2020 | 3.235 | 3.340 | 3.235 | 3.270 | 22,500 | +0.11(+3.37%) |
Aug 07, 2020 | 3.275 | 3.280 | 3.100 | 3.163 | 11,100 | -0.06(-1.76%) |
Aug 06, 2020 | 3.000 | 3.371 | 3.000 | 3.220 | 37,023 | +0.14(+4.45%) |
Aug 05, 2020 | 3.200 | 3.391 | 3.082 | 3.083 | 23,235 | +0.00(+0.09%) |
Aug 04, 2020 | 3.000 | 3.100 | 2.974 | 3.080 | 27,263 | +0.08(+2.67%) |
Aug 03, 2020 | 2.850 | 3.000 | 2.850 | 3.000 | 11,201 | +0.05(+1.83%) |
Jul 31, 2020 | 2.918 | 3.000 | 2.849 | 2.946 | 17,600 | +0.10(+3.37%) |
Jul 30, 2020 | 2.825 | 2.874 | 2.700 | 2.850 | 21,399 | +0.07(+2.67%) |
Jul 29, 2020 | 2.744 | 2.838 | 2.671 | 2.776 | 19,663 | +0.04(+1.48%) |
Jul 28, 2020 | 2.750 | 2.850 | 2.710 | 2.736 | 15,273 | -0.11(-4.01%) |
Jul 27, 2020 | 2.940 | 2.940 | 2.660 | 2.850 | 51,800 | +0.04(+1.42%) |
Jul 24, 2020 | 2.797 | 2.820 | 2.700 | 2.810 | 11,600 | +0.01(+0.36%) |
Jul 23, 2020 | 2.930 | 2.930 | 2.650 | 2.800 | 45,062 | -0.00(-0.08%) |
Jul 22, 2020 | 2.720 | 2.877 | 2.630 | 2.802 | 29,009 | +0.15(+5.75%) |
Jul 21, 2020 | 2.530 | 2.650 | 2.500 | 2.650 | 29,754 | +0.11(+4.33%) |
Jul 20, 2020 | 2.400 | 2.542 | 2.295 | 2.540 | 10,077 | +0.14(+5.95%) |
Jul 17, 2020 | 2.400 | 2.509 | 2.370 | 2.397 | 16,900 | -0.00(-0.11%) |
Jul 16, 2020 | 2.290 | 2.450 | 2.277 | 2.400 | 18,576 | +0.12(+5.26%) |
Jul 15, 2020 | 2.282 | 2.316 | 2.260 | 2.280 | 16,439 | -0.02(-0.92%) |
Jul 14, 2020 | 2.410 | 2.410 | 2.287 | 2.301 | 11,840 | -0.19(-7.45%) |
Jul 13, 2020 | 2.570 | 2.680 | 2.420 | 2.486 | 31,325 | +0.00(+0.11%) |
Jul 10, 2020 | 2.570 | 2.570 | 2.396 | 2.483 | 8,800 | +0.03(+1.37%) |
Jul 09, 2020 | 2.500 | 2.700 | 2.420 | 2.450 | 13,385 | -0.05(-2.00%) |
Jul 08, 2020 | 2.433 | 2.500 | 2.400 | 2.500 | 20,404 | +0.10(+4.17%) |
Jul 07, 2020 | 2.360 | 2.410 | 2.332 | 2.400 | 20,791 | +0.04(+1.82%) |
Jul 06, 2020 | 2.252 | 2.402 | 2.235 | 2.357 | 76,870 | +0.24(+11.27%) |
Jul 02, 2020 | 2.123 | 2.200 | 2.080 | 2.118 | 23,600 | +0.11(+5.66%) |