Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.749 | 4.013 | 3.749 | 3.795 | 18,477 | +0.02(+0.48%) |
Sep 29, 2020 | 3.959 | 4.095 | 3.777 | 3.777 | 47,395 | -0.18(-4.57%) |
Sep 28, 2020 | 3.877 | 4.051 | 3.877 | 3.958 | 18,359 | +0.12(+3.05%) |
Sep 25, 2020 | 3.740 | 3.895 | 3.740 | 3.840 | 11,537 | +0.06(+1.69%) |
Sep 24, 2020 | 3.807 | 3.823 | 3.768 | 3.777 | 11,302 | +0.00(+0.00%) |
Sep 23, 2020 | 3.928 | 3.928 | 3.740 | 3.777 | 8,230 | -0.05(-1.43%) |
Sep 22, 2020 | 3.840 | 3.886 | 3.786 | 3.831 | 15,841 | -0.04(-0.94%) |
Sep 21, 2020 | 3.931 | 3.931 | 3.804 | 3.868 | 22,514 | -0.23(-5.56%) |
Sep 18, 2020 | 4.004 | 4.130 | 3.895 | 4.095 | 30,987 | +0.09(+2.27%) |
Sep 17, 2020 | 3.918 | 4.101 | 3.918 | 4.004 | 16,828 | +0.04(+0.92%) |
Sep 16, 2020 | 3.977 | 3.977 | 3.886 | 3.968 | 10,565 | +0.03(+0.69%) |
Sep 15, 2020 | 3.959 | 3.986 | 3.895 | 3.940 | 22,004 | +0.07(+1.88%) |
Sep 14, 2020 | 4.083 | 4.083 | 3.868 | 3.868 | 30,668 | +0.05(+1.43%) |
Sep 11, 2020 | 4.036 | 4.044 | 3.804 | 3.813 | 13,845 | +0.00(+0.00%) |
Sep 10, 2020 | 3.995 | 3.995 | 3.777 | 3.813 | 22,442 | -0.02(-0.48%) |
Sep 09, 2020 | 3.822 | 3.963 | 3.777 | 3.831 | 23,969 | +0.01(+0.24%) |
Sep 08, 2020 | 3.940 | 4.050 | 3.777 | 3.822 | 29,765 | -0.11(-2.78%) |
Sep 04, 2020 | 4.093 | 4.139 | 3.931 | 3.931 | 15,054 | -0.11(-2.70%) |
Sep 03, 2020 | 4.095 | 4.116 | 4.041 | 4.041 | 6,716 | -0.05(-1.33%) |
Sep 02, 2020 | 4.195 | 4.241 | 4.050 | 4.095 | 18,255 | +0.00(+0.00%) |
Sep 01, 2020 | 4.186 | 4.368 | 4.050 | 4.095 | 25,879 | -0.04(-0.88%) |
Aug 31, 2020 | 4.514 | 4.514 | 4.132 | 4.132 | 69,533 | -0.42(-9.20%) |
Aug 28, 2020 | 4.571 | 4.571 | 4.514 | 4.550 | 18,900 | +0.00(+0.00%) |
Aug 27, 2020 | 4.505 | 4.650 | 4.369 | 4.550 | 90,774 | +0.11(+2.46%) |
Aug 26, 2020 | 4.359 | 4.550 | 4.332 | 4.441 | 115,123 | +0.17(+4.05%) |
Aug 25, 2020 | 4.086 | 4.641 | 4.086 | 4.268 | 139,564 | +0.26(+6.60%) |
Aug 24, 2020 | 4.054 | 4.095 | 3.995 | 4.004 | 13,705 | -0.10(-2.45%) |
Aug 21, 2020 | 4.095 | 4.142 | 4.050 | 4.104 | 6,043 | +0.05(+1.35%) |
Aug 20, 2020 | 4.095 | 4.195 | 4.004 | 4.050 | 21,389 | -0.02(-0.45%) |
Aug 19, 2020 | 4.118 | 4.118 | 3.959 | 4.068 | 2,053 | +0.11(+2.76%) |
Aug 18, 2020 | 3.886 | 4.028 | 3.877 | 3.959 | 9,921 | +0.08(+2.11%) |
Aug 17, 2020 | 4.004 | 4.004 | 3.877 | 3.877 | 11,286 | -0.10(-2.41%) |
Aug 14, 2020 | 4.034 | 4.034 | 3.972 | 3.972 | 3,736 | -0.10(-2.35%) |
Aug 13, 2020 | 4.050 | 4.095 | 3.940 | 4.068 | 14,043 | +0.04(+0.90%) |
Aug 12, 2020 | 4.077 | 4.177 | 4.031 | 4.031 | 9,617 | -0.01(-0.23%) |
Aug 11, 2020 | 4.179 | 4.209 | 4.041 | 4.041 | 7,990 | +0.04(+0.91%) |
Aug 10, 2020 | 4.031 | 4.113 | 3.940 | 4.004 | 8,898 | -0.03(-0.68%) |
Aug 07, 2020 | 3.968 | 4.031 | 3.886 | 4.031 | 2,087 | +0.08(+2.07%) |
Aug 06, 2020 | 4.004 | 4.028 | 3.913 | 3.950 | 7,715 | -0.01(-0.34%) |
Aug 05, 2020 | 3.963 | 3.986 | 3.922 | 3.963 | 6,431 | +0.07(+1.75%) |
Aug 04, 2020 | 3.976 | 3.976 | 3.895 | 3.895 | 3,728 | -0.05(-1.36%) |
Aug 03, 2020 | 3.904 | 3.949 | 3.895 | 3.949 | 4,155 | +0.06(+1.62%) |
Jul 31, 2020 | 3.981 | 3.982 | 3.886 | 3.886 | 4,902 | -0.13(-3.35%) |
Jul 30, 2020 | 4.034 | 4.110 | 3.897 | 4.021 | 4,493 | +0.03(+0.67%) |
Jul 29, 2020 | 4.012 | 4.030 | 3.920 | 3.994 | 10,989 | +0.05(+1.37%) |
Jul 28, 2020 | 3.913 | 3.994 | 3.859 | 3.940 | 8,288 | +0.13(+3.54%) |
Jul 27, 2020 | 3.778 | 3.903 | 3.760 | 3.805 | 6,672 | +0.05(+1.44%) |
Jul 24, 2020 | 3.699 | 3.895 | 3.699 | 3.751 | 5,348 | +0.03(+0.72%) |
Jul 23, 2020 | 3.787 | 3.949 | 3.689 | 3.724 | 67,142 | -0.11(-2.81%) |
Jul 22, 2020 | 3.823 | 3.877 | 3.778 | 3.832 | 18,388 | +0.01(+0.23%) |
Jul 21, 2020 | 3.790 | 3.994 | 3.769 | 3.823 | 68,155 | +0.09(+2.40%) |
Jul 20, 2020 | 3.886 | 3.904 | 3.724 | 3.733 | 10,313 | -0.02(-0.48%) |
Jul 17, 2020 | 3.733 | 3.805 | 3.724 | 3.751 | 3,677 | -0.02(-0.48%) |
Jul 16, 2020 | 3.805 | 3.805 | 3.689 | 3.769 | 6,294 | +0.09(+2.44%) |
Jul 15, 2020 | 3.679 | 3.787 | 3.626 | 3.680 | 30,863 | +0.09(+2.50%) |
Jul 14, 2020 | 3.707 | 3.724 | 3.545 | 3.590 | 27,118 | +0.03(+0.74%) |
Jul 13, 2020 | 3.707 | 3.724 | 3.554 | 3.564 | 67,806 | -0.21(-5.46%) |
Jul 10, 2020 | 3.787 | 3.823 | 3.689 | 3.769 | 10,251 | +0.01(+0.24%) |
Jul 09, 2020 | 3.662 | 3.877 | 3.644 | 3.760 | 9,676 | +0.07(+1.95%) |
Jul 08, 2020 | 3.671 | 3.689 | 3.590 | 3.689 | 19,585 | +0.13(+3.79%) |
Jul 07, 2020 | 3.662 | 3.940 | 3.554 | 3.554 | 58,584 | -0.06(-1.74%) |
Jul 06, 2020 | 3.617 | 3.698 | 3.590 | 3.617 | 10,635 | -0.04(-1.15%) |
Jul 02, 2020 | 3.697 | 3.707 | 3.590 | 3.659 | 5,459 | -0.02(-0.56%) |