Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.340 | 3.430 | 3.150 | 3.220 | 1,934,074 | -0.15(-4.45%) |
Sep 29, 2020 | 3.420 | 3.500 | 3.240 | 3.370 | 1,580,375 | -0.04(-1.17%) |
Sep 28, 2020 | 3.450 | 3.530 | 3.330 | 3.410 | 2,008,048 | +0.01(+0.29%) |
Sep 25, 2020 | 3.170 | 3.470 | 3.170 | 3.400 | 2,207,200 | +0.25(+7.94%) |
Sep 24, 2020 | 3.300 | 3.320 | 3.020 | 3.150 | 3,041,121 | -0.11(-3.37%) |
Sep 23, 2020 | 3.890 | 3.890 | 3.240 | 3.260 | 4,346,013 | -0.55(-14.44%) |
Sep 22, 2020 | 3.610 | 3.860 | 3.560 | 3.810 | 3,074,365 | +0.20(+5.54%) |
Sep 21, 2020 | 3.500 | 3.710 | 3.490 | 3.610 | 3,178,247 | +0.02(+0.70%) |
Sep 18, 2020 | 3.370 | 3.750 | 3.370 | 3.585 | 5,389,900 | +0.25(+7.34%) |
Sep 17, 2020 | 3.240 | 3.410 | 3.200 | 3.340 | 2,210,825 | +0.00(+0.00%) |
Sep 16, 2020 | 3.420 | 3.510 | 3.310 | 3.340 | 2,415,104 | -0.06(-1.76%) |
Sep 15, 2020 | 3.730 | 3.840 | 3.360 | 3.400 | 3,434,108 | -0.29(-7.86%) |
Sep 14, 2020 | 3.760 | 3.820 | 3.580 | 3.690 | 2,460,761 | -0.08(-1.99%) |
Sep 11, 2020 | 4.100 | 4.142 | 3.650 | 3.765 | 3,430,600 | -0.19(-4.68%) |
Sep 10, 2020 | 3.700 | 4.600 | 3.700 | 3.950 | 9,711,926 | +0.30(+8.22%) |
Sep 09, 2020 | 3.620 | 3.730 | 3.520 | 3.650 | 1,701,686 | +0.09(+2.53%) |
Sep 08, 2020 | 3.510 | 3.680 | 3.400 | 3.560 | 2,026,811 | -0.05(-1.39%) |
Sep 04, 2020 | 3.890 | 3.910 | 3.320 | 3.610 | 4,346,600 | -0.28(-7.20%) |
Sep 03, 2020 | 4.120 | 4.120 | 3.850 | 3.890 | 2,430,622 | -0.22(-5.35%) |
Sep 02, 2020 | 4.210 | 4.300 | 4.000 | 4.110 | 1,651,810 | -0.05(-1.20%) |
Sep 01, 2020 | 3.980 | 4.260 | 3.920 | 4.160 | 2,384,164 | +0.13(+3.23%) |
Aug 31, 2020 | 4.140 | 4.150 | 3.840 | 4.030 | 2,593,714 | -0.11(-2.66%) |
Aug 28, 2020 | 4.250 | 4.280 | 4.070 | 4.140 | 2,190,800 | -0.04(-0.96%) |
Aug 27, 2020 | 4.360 | 4.380 | 4.060 | 4.180 | 3,151,591 | -0.20(-4.57%) |
Aug 26, 2020 | 4.560 | 4.680 | 4.310 | 4.380 | 2,228,133 | -0.19(-4.16%) |
Aug 25, 2020 | 4.350 | 4.630 | 4.280 | 4.570 | 1,924,293 | +0.10(+2.24%) |
Aug 24, 2020 | 4.790 | 4.790 | 4.330 | 4.470 | 3,209,298 | -0.33(-6.88%) |
Aug 21, 2020 | 4.830 | 4.850 | 4.650 | 4.800 | 2,349,100 | -0.03(-0.62%) |
Aug 20, 2020 | 5.000 | 5.000 | 4.790 | 4.830 | 2,436,323 | -0.16(-3.21%) |
Aug 19, 2020 | 4.970 | 5.210 | 4.930 | 4.990 | 3,335,335 | +0.03(+0.60%) |
Aug 18, 2020 | 4.690 | 4.960 | 4.530 | 4.960 | 4,417,065 | +0.35(+7.59%) |
Aug 17, 2020 | 4.400 | 4.800 | 4.360 | 4.610 | 4,006,693 | +0.43(+10.29%) |
Aug 14, 2020 | 4.360 | 4.420 | 4.140 | 4.180 | 2,508,300 | -0.21(-4.78%) |
Aug 13, 2020 | 4.020 | 4.440 | 4.000 | 4.390 | 2,533,386 | +0.18(+4.28%) |
Aug 12, 2020 | 4.440 | 4.480 | 4.020 | 4.210 | 4,880,668 | -0.28(-6.24%) |
Aug 11, 2020 | 4.700 | 4.800 | 4.380 | 4.490 | 3,539,427 | -0.27(-5.67%) |
Aug 10, 2020 | 5.150 | 5.250 | 4.630 | 4.760 | 5,090,183 | -0.39(-7.57%) |
Aug 07, 2020 | 4.980 | 5.366 | 4.910 | 5.150 | 4,570,700 | +0.11(+2.18%) |
Aug 06, 2020 | 5.730 | 5.850 | 4.450 | 5.040 | 14,162,284 | -0.55(-9.84%) |
Aug 05, 2020 | 5.540 | 5.740 | 5.380 | 5.590 | 4,287,743 | +0.14(+2.57%) |
Aug 04, 2020 | 5.400 | 5.590 | 5.290 | 5.450 | 3,343,068 | +0.02(+0.37%) |
Aug 03, 2020 | 5.390 | 5.640 | 5.060 | 5.430 | 4,847,114 | +0.09(+1.69%) |
Jul 31, 2020 | 5.190 | 5.550 | 5.000 | 5.340 | 5,074,700 | +0.02(+0.38%) |
Jul 30, 2020 | 5.220 | 5.370 | 4.780 | 5.320 | 5,019,941 | +0.19(+3.70%) |
Jul 29, 2020 | 4.890 | 5.160 | 4.880 | 5.130 | 4,603,970 | +0.33(+6.88%) |
Jul 28, 2020 | 4.810 | 4.980 | 4.730 | 4.800 | 3,305,794 | +0.00(+0.00%) |
Jul 27, 2020 | 4.880 | 5.000 | 4.750 | 4.800 | 2,894,660 | +0.04(+0.84%) |
Jul 24, 2020 | 4.940 | 4.980 | 4.700 | 4.760 | 4,163,500 | -0.18(-3.64%) |
Jul 23, 2020 | 4.920 | 5.060 | 4.810 | 4.940 | 4,006,746 | -0.01(-0.20%) |
Jul 22, 2020 | 4.770 | 5.430 | 4.610 | 4.950 | 15,686,990 | +0.53(+11.99%) |
Jul 21, 2020 | 4.700 | 4.770 | 4.340 | 4.420 | 5,541,796 | -0.21(-4.54%) |
Jul 20, 2020 | 4.300 | 4.740 | 4.100 | 4.630 | 5,930,557 | +0.21(+4.63%) |
Jul 17, 2020 | 4.140 | 4.600 | 3.950 | 4.425 | 9,653,600 | +0.33(+7.93%) |
Jul 16, 2020 | 3.830 | 4.220 | 3.710 | 4.100 | 6,637,382 | +0.19(+4.86%) |
Jul 15, 2020 | 3.950 | 4.250 | 3.690 | 3.910 | 7,876,815 | +0.15(+3.99%) |
Jul 14, 2020 | 3.510 | 3.790 | 3.330 | 3.760 | 5,836,357 | +0.27(+7.74%) |
Jul 13, 2020 | 3.780 | 3.840 | 3.460 | 3.490 | 6,428,907 | -0.01(-0.29%) |
Jul 10, 2020 | 3.360 | 3.515 | 3.305 | 3.500 | 10,302,900 | +0.11(+3.24%) |
Jul 09, 2020 | 3.440 | 3.490 | 3.180 | 3.390 | 5,016,839 | -0.17(-4.78%) |
Jul 08, 2020 | 3.500 | 3.630 | 3.330 | 3.560 | 4,991,753 | -0.03(-0.84%) |
Jul 07, 2020 | 3.450 | 3.740 | 3.360 | 3.590 | 7,904,302 | -0.09(-2.45%) |
Jul 06, 2020 | 3.680 | 4.000 | 3.270 | 3.680 | 32,710,920 | +0.76(+26.03%) |
Jul 02, 2020 | 2.700 | 2.940 | 2.560 | 2.920 | 7,212,600 | +0.29(+11.03%) |