Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.460 | 3.460 | 3.230 | 3.230 | 15,039 | +0.07(+2.22%) |
Sep 29, 2020 | 3.390 | 3.444 | 3.150 | 3.160 | 3,014 | -0.19(-5.67%) |
Sep 28, 2020 | 3.320 | 3.530 | 3.270 | 3.350 | 6,510 | +0.10(+3.08%) |
Sep 25, 2020 | 3.250 | 3.409 | 3.250 | 3.250 | 10,900 | +0.00(+0.00%) |
Sep 24, 2020 | 3.130 | 3.270 | 3.128 | 3.250 | 4,613 | -0.15(-4.41%) |
Sep 23, 2020 | 3.440 | 3.580 | 3.320 | 3.400 | 8,211 | +0.19(+6.08%) |
Sep 22, 2020 | 3.080 | 3.292 | 3.050 | 3.205 | 11,512 | +0.09(+2.89%) |
Sep 21, 2020 | 3.330 | 3.330 | 3.110 | 3.115 | 5,858 | -0.21(-6.46%) |
Sep 18, 2020 | 3.490 | 3.500 | 3.330 | 3.330 | 17,900 | -0.30(-8.26%) |
Sep 17, 2020 | 3.700 | 3.700 | 3.620 | 3.630 | 3,988 | +0.00(+0.00%) |
Sep 16, 2020 | 3.720 | 3.750 | 3.630 | 3.630 | 10,659 | -0.02(-0.68%) |
Sep 15, 2020 | 3.730 | 3.840 | 3.500 | 3.655 | 14,610 | -0.06(-1.48%) |
Sep 14, 2020 | 3.580 | 3.840 | 3.500 | 3.710 | 8,978 | +0.09(+2.49%) |
Sep 11, 2020 | 3.640 | 3.710 | 3.570 | 3.620 | 1,600 | -0.03(-0.82%) |
Sep 10, 2020 | 3.790 | 3.810 | 3.350 | 3.650 | 14,186 | -0.03(-0.82%) |
Sep 09, 2020 | 3.750 | 3.800 | 3.516 | 3.680 | 6,533 | -0.03(-0.94%) |
Sep 08, 2020 | 3.665 | 3.928 | 3.570 | 3.715 | 8,216 | +0.11(+3.09%) |
Sep 04, 2020 | 3.630 | 3.800 | 3.520 | 3.604 | 13,500 | -0.11(-2.96%) |
Sep 03, 2020 | 3.760 | 3.800 | 3.584 | 3.714 | 21,395 | -0.11(-2.78%) |
Sep 02, 2020 | 3.550 | 3.850 | 3.320 | 3.820 | 12,978 | +0.23(+6.53%) |
Sep 01, 2020 | 3.980 | 4.079 | 3.575 | 3.586 | 28,145 | -0.37(-9.45%) |
Aug 31, 2020 | 4.190 | 4.190 | 3.960 | 3.960 | 12,000 | -0.23(-5.49%) |
Aug 28, 2020 | 4.110 | 4.217 | 4.110 | 4.190 | 12,100 | +0.01(+0.12%) |
Aug 27, 2020 | 4.230 | 4.230 | 3.680 | 4.185 | 23,783 | -0.04(-0.83%) |
Aug 26, 2020 | 4.230 | 4.230 | 4.100 | 4.220 | 10,315 | +0.01(+0.24%) |
Aug 25, 2020 | 4.210 | 4.260 | 4.150 | 4.210 | 34,167 | +0.03(+0.68%) |
Aug 24, 2020 | 4.000 | 4.260 | 3.800 | 4.181 | 52,306 | +0.21(+5.33%) |
Aug 21, 2020 | 3.890 | 4.200 | 3.800 | 3.970 | 56,700 | +0.22(+5.87%) |
Aug 20, 2020 | 3.800 | 3.820 | 3.725 | 3.750 | 11,590 | -0.07(-1.83%) |
Aug 19, 2020 | 3.360 | 3.875 | 3.360 | 3.820 | 19,830 | +0.39(+11.37%) |
Aug 18, 2020 | 3.410 | 3.490 | 3.145 | 3.430 | 26,146 | +0.02(+0.59%) |
Aug 17, 2020 | 3.360 | 3.520 | 3.350 | 3.410 | 6,705 | +0.06(+1.79%) |
Aug 14, 2020 | 3.740 | 3.740 | 3.320 | 3.350 | 19,500 | -0.34(-9.21%) |
Aug 13, 2020 | 3.690 | 3.755 | 3.620 | 3.690 | 15,947 | +0.02(+0.50%) |
Aug 12, 2020 | 3.530 | 3.690 | 3.450 | 3.672 | 18,658 | +0.25(+7.36%) |
Aug 11, 2020 | 3.460 | 3.600 | 3.270 | 3.420 | 22,498 | +0.21(+6.54%) |
Aug 10, 2020 | 3.054 | 3.330 | 3.020 | 3.210 | 11,718 | +0.06(+1.90%) |
Aug 07, 2020 | 3.170 | 3.193 | 2.980 | 3.150 | 10,200 | -0.01(-0.32%) |
Aug 06, 2020 | 3.020 | 3.220 | 3.020 | 3.160 | 6,852 | +0.14(+4.46%) |
Aug 05, 2020 | 2.983 | 3.110 | 2.981 | 3.025 | 1,779 | +0.02(+0.83%) |
Aug 04, 2020 | 3.010 | 3.030 | 2.960 | 3.000 | 11,901 | -0.04(-1.27%) |
Aug 03, 2020 | 3.190 | 3.190 | 3.039 | 3.039 | 2,418 | -0.01(-0.37%) |
Jul 31, 2020 | 3.120 | 3.150 | 2.950 | 3.050 | 9,500 | +0.02(+0.66%) |
Jul 30, 2020 | 2.940 | 3.210 | 2.940 | 3.030 | 4,549 | +0.03(+1.00%) |
Jul 29, 2020 | 3.000 | 3.050 | 3.000 | 3.000 | 1,490 | +0.01(+0.33%) |
Jul 28, 2020 | 3.042 | 3.042 | 2.990 | 2.990 | 1,281 | +0.03(+1.01%) |
Jul 27, 2020 | 2.930 | 3.250 | 2.930 | 2.960 | 41,056 | +0.03(+1.02%) |
Jul 24, 2020 | 2.880 | 2.930 | 2.880 | 2.930 | 3,700 | +0.03(+1.03%) |
Jul 23, 2020 | 2.910 | 2.910 | 2.870 | 2.900 | 2,187 | -0.04(-1.36%) |
Jul 22, 2020 | 2.940 | 2.940 | 2.898 | 2.940 | 1,991 | +0.00(+0.00%) |
Jul 21, 2020 | 2.940 | 2.940 | 2.904 | 2.940 | 4,380 | +0.01(+0.34%) |
Jul 20, 2020 | 2.940 | 2.940 | 2.851 | 2.930 | 6,349 | +0.04(+1.38%) |
Jul 17, 2020 | 2.910 | 2.910 | 2.890 | 2.890 | 500 | +0.04(+1.40%) |
Jul 16, 2020 | 2.940 | 2.940 | 2.718 | 2.850 | 2,790 | -0.01(-0.35%) |
Jul 15, 2020 | 2.790 | 2.940 | 2.730 | 2.860 | 5,330 | +0.03(+1.06%) |
Jul 14, 2020 | 2.920 | 2.920 | 2.770 | 2.830 | 3,193 | -0.04(-1.22%) |
Jul 13, 2020 | 2.850 | 2.875 | 2.800 | 2.865 | 2,096 | +0.03(+0.88%) |
Jul 10, 2020 | 2.850 | 2.990 | 2.840 | 2.840 | 1,400 | -0.04(-1.22%) |
Jul 09, 2020 | 2.950 | 2.974 | 2.875 | 2.875 | 4,027 | -0.12(-4.17%) |
Jul 08, 2020 | 3.090 | 3.090 | 2.950 | 3.000 | 1,928 | +0.00(+0.00%) |
Jul 07, 2020 | 2.870 | 3.098 | 2.870 | 3.000 | 5,334 | +0.04(+1.35%) |
Jul 06, 2020 | 3.080 | 3.280 | 2.800 | 2.960 | 10,379 | -0.15(-4.81%) |
Jul 02, 2020 | 3.140 | 3.140 | 3.110 | 3.110 | 1,500 | -0.07(-2.16%) |