Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.370 | 4.500 | 4.120 | 4.190 | 651,404 | -0.18(-4.12%) |
Sep 29, 2020 | 4.250 | 4.380 | 4.180 | 4.370 | 337,641 | +0.09(+2.10%) |
Sep 28, 2020 | 4.140 | 4.300 | 4.100 | 4.280 | 733,438 | +0.18(+4.39%) |
Sep 25, 2020 | 4.020 | 4.100 | 3.940 | 4.100 | 526,000 | +0.06(+1.49%) |
Sep 24, 2020 | 4.030 | 4.100 | 3.910 | 4.040 | 659,565 | +0.01(+0.25%) |
Sep 23, 2020 | 4.120 | 4.225 | 4.020 | 4.030 | 707,504 | -0.08(-1.95%) |
Sep 22, 2020 | 4.060 | 4.250 | 3.960 | 4.110 | 723,809 | +0.04(+0.98%) |
Sep 21, 2020 | 4.110 | 4.210 | 3.945 | 4.070 | 850,504 | -0.24(-5.57%) |
Sep 18, 2020 | 4.530 | 4.530 | 4.211 | 4.310 | 856,400 | -0.22(-4.86%) |
Sep 17, 2020 | 4.550 | 4.550 | 4.450 | 4.530 | 813,229 | -0.08(-1.74%) |
Sep 16, 2020 | 4.580 | 4.740 | 4.525 | 4.610 | 484,511 | +0.06(+1.32%) |
Sep 15, 2020 | 4.520 | 4.650 | 4.425 | 4.550 | 813,574 | +0.08(+1.79%) |
Sep 14, 2020 | 4.350 | 4.490 | 4.270 | 4.470 | 405,549 | +0.14(+3.23%) |
Sep 11, 2020 | 4.410 | 4.490 | 4.310 | 4.330 | 433,800 | -0.08(-1.81%) |
Sep 10, 2020 | 4.420 | 4.560 | 4.350 | 4.410 | 552,631 | +0.01(+0.23%) |
Sep 09, 2020 | 4.460 | 4.460 | 4.330 | 4.400 | 682,830 | -0.06(-1.35%) |
Sep 08, 2020 | 4.360 | 4.490 | 4.260 | 4.460 | 484,977 | +0.04(+0.90%) |
Sep 04, 2020 | 4.310 | 4.470 | 4.210 | 4.420 | 719,600 | +0.14(+3.27%) |
Sep 03, 2020 | 4.300 | 4.430 | 4.230 | 4.280 | 599,111 | -0.02(-0.47%) |
Sep 02, 2020 | 4.260 | 4.330 | 4.170 | 4.300 | 300,929 | +0.06(+1.42%) |
Sep 01, 2020 | 4.220 | 4.300 | 4.161 | 4.240 | 288,298 | +0.02(+0.47%) |
Aug 31, 2020 | 4.310 | 4.310 | 4.160 | 4.220 | 540,964 | -0.05(-1.17%) |
Aug 28, 2020 | 4.220 | 4.340 | 4.200 | 4.270 | 652,000 | +0.07(+1.67%) |
Aug 27, 2020 | 4.030 | 4.230 | 4.020 | 4.200 | 288,872 | +0.17(+4.22%) |
Aug 26, 2020 | 4.060 | 4.110 | 3.940 | 4.030 | 675,648 | -0.08(-1.95%) |
Aug 25, 2020 | 4.140 | 4.305 | 4.070 | 4.110 | 682,722 | +0.01(+0.24%) |
Aug 24, 2020 | 3.890 | 4.170 | 3.840 | 4.100 | 569,134 | +0.21(+5.40%) |
Aug 21, 2020 | 3.900 | 3.980 | 3.840 | 3.890 | 256,500 | -0.06(-1.52%) |
Aug 20, 2020 | 3.810 | 3.950 | 3.770 | 3.950 | 276,846 | +0.11(+2.86%) |
Aug 19, 2020 | 3.830 | 3.900 | 3.790 | 3.840 | 230,090 | -0.02(-0.52%) |
Aug 18, 2020 | 3.760 | 3.860 | 3.690 | 3.860 | 397,525 | +0.08(+2.12%) |
Aug 17, 2020 | 3.880 | 3.880 | 3.670 | 3.780 | 266,064 | -0.07(-1.82%) |
Aug 14, 2020 | 3.750 | 3.955 | 3.720 | 3.850 | 369,600 | +0.10(+2.67%) |
Aug 13, 2020 | 3.850 | 3.970 | 3.750 | 3.750 | 529,467 | -0.15(-3.85%) |
Aug 12, 2020 | 3.930 | 4.010 | 3.780 | 3.900 | 392,829 | +0.00(+0.00%) |
Aug 11, 2020 | 3.980 | 4.110 | 3.880 | 3.900 | 644,165 | -0.06(-1.52%) |
Aug 10, 2020 | 3.850 | 4.020 | 3.850 | 3.960 | 557,069 | +0.15(+3.94%) |
Aug 07, 2020 | 3.710 | 3.950 | 3.600 | 3.810 | 723,100 | +0.18(+4.96%) |
Aug 06, 2020 | 3.650 | 3.690 | 3.600 | 3.630 | 830,325 | -0.04(-1.09%) |
Aug 05, 2020 | 3.670 | 3.740 | 3.560 | 3.670 | 411,681 | +0.01(+0.27%) |
Aug 04, 2020 | 3.580 | 3.700 | 3.540 | 3.660 | 362,609 | +0.11(+3.10%) |
Aug 03, 2020 | 3.630 | 3.630 | 3.500 | 3.550 | 315,321 | -0.08(-2.20%) |
Jul 31, 2020 | 3.700 | 3.760 | 3.540 | 3.630 | 360,700 | -0.12(-3.20%) |
Jul 30, 2020 | 3.700 | 3.780 | 3.600 | 3.750 | 299,185 | +0.00(+0.00%) |
Jul 29, 2020 | 3.750 | 3.840 | 3.660 | 3.750 | 439,942 | -0.01(-0.27%) |
Jul 28, 2020 | 3.660 | 3.810 | 3.620 | 3.760 | 433,682 | +0.07(+1.90%) |
Jul 27, 2020 | 3.530 | 3.710 | 3.490 | 3.690 | 452,477 | +0.13(+3.65%) |
Jul 24, 2020 | 3.520 | 3.570 | 3.490 | 3.560 | 441,700 | +0.03(+0.85%) |
Jul 23, 2020 | 3.600 | 3.605 | 3.490 | 3.530 | 459,852 | -0.12(-3.29%) |
Jul 22, 2020 | 3.620 | 3.680 | 3.570 | 3.650 | 258,364 | +0.03(+0.83%) |
Jul 21, 2020 | 3.540 | 3.690 | 3.500 | 3.620 | 448,121 | +0.11(+3.13%) |
Jul 20, 2020 | 3.640 | 3.730 | 3.490 | 3.510 | 508,361 | -0.16(-4.36%) |
Jul 17, 2020 | 3.780 | 3.820 | 3.600 | 3.670 | 308,000 | -0.12(-3.17%) |
Jul 16, 2020 | 3.750 | 3.840 | 3.650 | 3.790 | 285,200 | -0.01(-0.26%) |
Jul 15, 2020 | 3.590 | 3.820 | 3.560 | 3.800 | 606,495 | +0.30(+8.57%) |
Jul 14, 2020 | 3.360 | 3.560 | 3.360 | 3.500 | 477,454 | +0.05(+1.45%) |
Jul 13, 2020 | 3.520 | 3.590 | 3.400 | 3.450 | 938,893 | -0.06(-1.71%) |
Jul 10, 2020 | 3.470 | 3.590 | 3.410 | 3.510 | 669,000 | +0.01(+0.29%) |
Jul 09, 2020 | 3.510 | 3.560 | 3.380 | 3.500 | 819,532 | -0.01(-0.28%) |
Jul 08, 2020 | 3.470 | 3.540 | 3.310 | 3.510 | 1,288,136 | +0.03(+0.86%) |
Jul 07, 2020 | 3.580 | 3.600 | 3.440 | 3.480 | 821,884 | -0.13(-3.60%) |
Jul 06, 2020 | 3.530 | 3.680 | 3.490 | 3.610 | 991,091 | +0.09(+2.56%) |
Jul 02, 2020 | 3.660 | 3.850 | 3.500 | 3.520 | 802,000 | -0.14(-3.83%) |