Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.100 | 3.115 | 3.000 | 3.010 | 396,545 | -0.09(-2.90%) |
Sep 29, 2020 | 3.070 | 3.120 | 2.990 | 3.100 | 294,052 | +0.01(+0.32%) |
Sep 28, 2020 | 3.200 | 3.200 | 3.070 | 3.090 | 298,832 | +0.03(+0.98%) |
Sep 25, 2020 | 3.140 | 3.210 | 3.020 | 3.060 | 572,100 | -0.03(-0.97%) |
Sep 24, 2020 | 3.220 | 3.240 | 2.940 | 3.090 | 1,202,948 | -0.19(-5.79%) |
Sep 23, 2020 | 3.390 | 3.430 | 3.270 | 3.280 | 771,984 | -0.11(-3.24%) |
Sep 22, 2020 | 3.500 | 3.580 | 3.210 | 3.390 | 1,156,160 | -0.29(-7.88%) |
Sep 21, 2020 | 3.630 | 3.750 | 3.470 | 3.680 | 453,368 | -0.05(-1.34%) |
Sep 18, 2020 | 3.780 | 3.860 | 3.610 | 3.730 | 422,900 | -0.01(-0.27%) |
Sep 17, 2020 | 3.850 | 3.880 | 3.710 | 3.740 | 384,588 | -0.17(-4.35%) |
Sep 16, 2020 | 3.750 | 4.050 | 3.700 | 3.910 | 384,559 | +0.20(+5.39%) |
Sep 15, 2020 | 3.860 | 3.910 | 3.670 | 3.710 | 229,572 | -0.14(-3.64%) |
Sep 14, 2020 | 3.760 | 3.920 | 3.710 | 3.850 | 291,645 | +0.11(+2.94%) |
Sep 11, 2020 | 3.970 | 4.000 | 3.610 | 3.740 | 459,700 | -0.20(-5.08%) |
Sep 10, 2020 | 3.870 | 4.000 | 3.830 | 3.940 | 219,506 | +0.07(+1.81%) |
Sep 09, 2020 | 3.960 | 4.040 | 3.830 | 3.870 | 260,236 | -0.07(-1.78%) |
Sep 08, 2020 | 4.080 | 4.080 | 3.840 | 3.940 | 318,067 | -0.23(-5.52%) |
Sep 04, 2020 | 4.400 | 4.400 | 3.990 | 4.170 | 740,500 | -0.17(-3.92%) |
Sep 03, 2020 | 4.270 | 4.396 | 4.237 | 4.340 | 339,970 | -0.01(-0.23%) |
Sep 02, 2020 | 4.370 | 4.400 | 4.140 | 4.350 | 353,950 | -0.03(-0.68%) |
Sep 01, 2020 | 4.320 | 4.460 | 4.270 | 4.380 | 359,151 | -0.01(-0.23%) |
Aug 31, 2020 | 4.370 | 4.450 | 4.220 | 4.390 | 267,762 | -0.01(-0.23%) |
Aug 28, 2020 | 4.300 | 4.430 | 4.280 | 4.400 | 315,600 | +0.10(+2.33%) |
Aug 27, 2020 | 4.390 | 4.460 | 4.260 | 4.300 | 293,692 | -0.11(-2.49%) |
Aug 26, 2020 | 4.580 | 4.580 | 4.380 | 4.410 | 268,238 | -0.04(-0.90%) |
Aug 25, 2020 | 4.500 | 4.630 | 4.260 | 4.450 | 661,916 | +0.06(+1.37%) |
Aug 24, 2020 | 3.950 | 4.490 | 3.920 | 4.390 | 833,975 | +0.52(+13.44%) |
Aug 21, 2020 | 4.270 | 4.310 | 3.770 | 3.870 | 856,000 | -0.40(-9.37%) |
Aug 20, 2020 | 4.320 | 4.390 | 4.180 | 4.270 | 424,997 | -0.14(-3.17%) |
Aug 19, 2020 | 4.290 | 4.530 | 4.190 | 4.410 | 486,782 | +0.10(+2.32%) |
Aug 18, 2020 | 4.620 | 4.650 | 4.290 | 4.310 | 774,628 | -0.28(-6.10%) |
Aug 17, 2020 | 4.640 | 4.870 | 4.550 | 4.590 | 909,741 | +0.01(+0.22%) |
Aug 14, 2020 | 4.220 | 4.880 | 4.220 | 4.580 | 1,387,100 | +0.36(+8.53%) |
Aug 13, 2020 | 4.060 | 4.450 | 4.040 | 4.220 | 1,371,385 | +0.08(+1.93%) |
Aug 12, 2020 | 3.580 | 4.200 | 3.580 | 4.140 | 1,979,193 | +0.56(+15.64%) |
Aug 11, 2020 | 3.740 | 3.740 | 3.500 | 3.580 | 1,334,667 | +0.07(+1.99%) |
Aug 10, 2020 | 3.310 | 3.770 | 3.300 | 3.510 | 3,172,202 | +0.45(+14.71%) |
Aug 07, 2020 | 3.010 | 3.120 | 2.960 | 3.060 | 558,200 | +0.01(+0.33%) |
Aug 06, 2020 | 3.090 | 3.110 | 2.930 | 3.050 | 698,525 | -0.10(-3.17%) |
Aug 05, 2020 | 3.200 | 3.220 | 3.140 | 3.150 | 275,539 | +0.00(+0.00%) |
Aug 04, 2020 | 3.090 | 3.175 | 3.070 | 3.150 | 424,868 | +0.08(+2.61%) |
Aug 03, 2020 | 3.340 | 3.350 | 3.070 | 3.070 | 696,096 | -0.23(-6.97%) |
Jul 31, 2020 | 3.450 | 3.475 | 3.270 | 3.300 | 436,300 | -0.20(-5.71%) |
Jul 30, 2020 | 3.420 | 3.530 | 3.310 | 3.500 | 261,377 | +0.05(+1.45%) |
Jul 29, 2020 | 3.450 | 3.530 | 3.420 | 3.450 | 289,104 | +0.03(+0.88%) |
Jul 28, 2020 | 3.490 | 3.490 | 3.400 | 3.420 | 166,910 | -0.03(-0.87%) |
Jul 27, 2020 | 3.450 | 3.540 | 3.420 | 3.450 | 270,053 | +0.02(+0.58%) |
Jul 24, 2020 | 3.650 | 3.650 | 3.400 | 3.430 | 403,400 | -0.19(-5.25%) |
Jul 23, 2020 | 3.640 | 3.690 | 3.570 | 3.620 | 170,732 | -0.05(-1.36%) |
Jul 22, 2020 | 3.740 | 3.740 | 3.590 | 3.670 | 279,196 | -0.09(-2.39%) |
Jul 21, 2020 | 3.700 | 3.930 | 3.630 | 3.760 | 478,936 | +0.08(+2.17%) |
Jul 20, 2020 | 3.570 | 3.710 | 3.550 | 3.680 | 311,427 | +0.12(+3.37%) |
Jul 17, 2020 | 3.380 | 3.700 | 3.380 | 3.560 | 544,800 | +0.16(+4.71%) |
Jul 16, 2020 | 3.370 | 3.450 | 3.300 | 3.400 | 401,459 | +0.09(+2.72%) |
Jul 15, 2020 | 3.190 | 3.360 | 3.160 | 3.310 | 475,980 | +0.17(+5.41%) |
Jul 14, 2020 | 3.150 | 3.240 | 3.070 | 3.140 | 525,493 | +0.01(+0.32%) |
Jul 13, 2020 | 3.270 | 3.292 | 3.102 | 3.130 | 653,831 | -0.11(-3.40%) |
Jul 10, 2020 | 3.250 | 3.306 | 3.150 | 3.240 | 430,300 | +0.02(+0.62%) |
Jul 09, 2020 | 3.380 | 3.380 | 3.130 | 3.220 | 788,885 | -0.18(-5.29%) |
Jul 08, 2020 | 3.220 | 3.400 | 3.040 | 3.400 | 531,366 | +0.18(+5.59%) |
Jul 07, 2020 | 3.350 | 3.390 | 3.170 | 3.220 | 726,397 | -0.18(-5.29%) |
Jul 06, 2020 | 3.460 | 3.490 | 3.290 | 3.400 | 505,289 | +0.08(+2.41%) |
Jul 02, 2020 | 3.480 | 3.570 | 3.220 | 3.320 | 439,100 | -0.11(-3.21%) |