Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.470 | 3.540 | 3.440 | 3.470 | 42,265 | +0.02(+0.58%) |
Sep 29, 2020 | 3.500 | 3.600 | 3.430 | 3.450 | 70,473 | -0.06(-1.71%) |
Sep 28, 2020 | 3.450 | 3.630 | 3.450 | 3.510 | 412,935 | +0.13(+3.85%) |
Sep 25, 2020 | 3.380 | 3.472 | 3.350 | 3.380 | 122,400 | +0.00(+0.00%) |
Sep 24, 2020 | 3.490 | 3.510 | 3.320 | 3.380 | 286,034 | -0.10(-2.87%) |
Sep 23, 2020 | 3.530 | 3.620 | 3.460 | 3.480 | 195,934 | -0.04(-1.14%) |
Sep 22, 2020 | 3.600 | 3.700 | 3.460 | 3.520 | 389,505 | -0.09(-2.49%) |
Sep 21, 2020 | 3.730 | 3.800 | 3.590 | 3.610 | 246,610 | -0.19(-5.00%) |
Sep 18, 2020 | 3.840 | 3.880 | 3.740 | 3.800 | 183,100 | +0.00(+0.00%) |
Sep 17, 2020 | 3.740 | 3.840 | 3.580 | 3.800 | 46,577 | +0.01(+0.26%) |
Sep 16, 2020 | 3.870 | 3.906 | 3.770 | 3.790 | 179,516 | +0.00(+0.00%) |
Sep 15, 2020 | 3.800 | 3.850 | 3.780 | 3.790 | 115,726 | +0.00(+0.00%) |
Sep 14, 2020 | 3.780 | 3.850 | 3.770 | 3.790 | 80,252 | +0.03(+0.80%) |
Sep 11, 2020 | 3.800 | 3.859 | 3.740 | 3.760 | 108,600 | -0.06(-1.57%) |
Sep 10, 2020 | 3.840 | 3.925 | 3.820 | 3.820 | 112,420 | +0.00(+0.00%) |
Sep 09, 2020 | 3.780 | 3.915 | 3.780 | 3.820 | 229,707 | +0.13(+3.52%) |
Sep 08, 2020 | 3.780 | 3.860 | 3.660 | 3.690 | 249,032 | -0.11(-2.89%) |
Sep 04, 2020 | 3.760 | 3.840 | 3.660 | 3.800 | 167,100 | +0.05(+1.33%) |
Sep 03, 2020 | 3.820 | 3.860 | 3.720 | 3.750 | 140,626 | -0.07(-1.83%) |
Sep 02, 2020 | 3.810 | 3.910 | 3.810 | 3.820 | 79,936 | +0.00(+0.00%) |
Sep 01, 2020 | 3.760 | 3.820 | 3.720 | 3.820 | 191,448 | +0.02(+0.66%) |
Aug 31, 2020 | 3.830 | 3.847 | 3.720 | 3.795 | 182,915 | -0.04(-1.17%) |
Aug 28, 2020 | 3.840 | 3.910 | 3.740 | 3.840 | 185,600 | -0.01(-0.26%) |
Aug 27, 2020 | 3.970 | 3.970 | 3.810 | 3.850 | 114,744 | -0.09(-2.28%) |
Aug 26, 2020 | 3.990 | 4.000 | 3.890 | 3.940 | 230,682 | -0.03(-0.76%) |
Aug 25, 2020 | 3.990 | 4.010 | 3.959 | 3.970 | 306,295 | -0.01(-0.25%) |
Aug 24, 2020 | 3.890 | 4.005 | 3.866 | 3.980 | 206,260 | +0.06(+1.53%) |
Aug 21, 2020 | 4.000 | 4.010 | 3.910 | 3.920 | 163,200 | -0.07(-1.75%) |
Aug 20, 2020 | 3.960 | 4.000 | 3.920 | 3.990 | 80,412 | +0.01(+0.25%) |
Aug 19, 2020 | 3.970 | 4.005 | 3.920 | 3.980 | 119,416 | +0.01(+0.25%) |
Aug 18, 2020 | 3.990 | 4.030 | 3.830 | 3.970 | 478,220 | -0.06(-1.49%) |
Aug 17, 2020 | 4.020 | 4.050 | 3.960 | 4.030 | 138,578 | +0.03(+0.75%) |
Aug 14, 2020 | 4.130 | 4.130 | 3.960 | 4.000 | 263,300 | -0.13(-3.15%) |
Aug 13, 2020 | 4.120 | 4.195 | 4.070 | 4.130 | 255,691 | +0.02(+0.49%) |
Aug 12, 2020 | 4.180 | 4.210 | 4.070 | 4.110 | 207,933 | +0.01(+0.24%) |
Aug 11, 2020 | 4.150 | 4.190 | 4.060 | 4.100 | 373,700 | +0.00(+0.00%) |
Aug 10, 2020 | 4.200 | 4.250 | 3.930 | 4.100 | 623,601 | -0.04(-0.97%) |
Aug 07, 2020 | 4.060 | 4.200 | 4.040 | 4.140 | 426,300 | +0.10(+2.48%) |
Aug 06, 2020 | 3.940 | 4.150 | 3.940 | 4.040 | 327,642 | +0.09(+2.28%) |
Aug 05, 2020 | 4.010 | 4.010 | 3.900 | 3.950 | 176,895 | -0.02(-0.50%) |
Aug 04, 2020 | 3.970 | 4.010 | 3.940 | 3.970 | 98,312 | +0.00(+0.00%) |
Aug 03, 2020 | 3.930 | 4.050 | 3.910 | 3.970 | 112,814 | +0.01(+0.25%) |
Jul 31, 2020 | 4.020 | 4.040 | 3.890 | 3.960 | 227,500 | -0.08(-1.98%) |
Jul 30, 2020 | 4.050 | 4.100 | 3.980 | 4.040 | 193,110 | -0.05(-1.22%) |
Jul 29, 2020 | 4.120 | 4.250 | 3.990 | 4.090 | 199,984 | +0.00(+0.00%) |
Jul 28, 2020 | 4.030 | 4.185 | 4.030 | 4.090 | 240,334 | +0.05(+1.24%) |
Jul 27, 2020 | 4.010 | 4.120 | 3.980 | 4.040 | 176,268 | -0.03(-0.74%) |
Jul 24, 2020 | 3.980 | 4.125 | 3.980 | 4.070 | 143,600 | +0.05(+1.24%) |
Jul 23, 2020 | 4.080 | 4.320 | 3.960 | 4.020 | 434,263 | -0.07(-1.71%) |
Jul 22, 2020 | 4.070 | 4.130 | 4.040 | 4.090 | 173,863 | -0.01(-0.24%) |
Jul 21, 2020 | 4.200 | 4.460 | 4.040 | 4.100 | 729,636 | -0.15(-3.53%) |
Jul 20, 2020 | 4.010 | 4.290 | 3.990 | 4.250 | 399,243 | +0.25(+6.12%) |
Jul 17, 2020 | 4.080 | 4.080 | 3.900 | 4.005 | 249,700 | -0.08(-2.08%) |
Jul 16, 2020 | 4.090 | 4.170 | 4.040 | 4.090 | 222,654 | -0.02(-0.49%) |
Jul 15, 2020 | 3.950 | 4.150 | 3.896 | 4.110 | 272,791 | +0.22(+5.66%) |
Jul 14, 2020 | 3.850 | 3.940 | 3.780 | 3.890 | 164,077 | +0.10(+2.64%) |
Jul 13, 2020 | 3.830 | 4.010 | 3.780 | 3.790 | 438,211 | -0.03(-0.79%) |
Jul 10, 2020 | 3.860 | 3.930 | 3.750 | 3.820 | 201,800 | -0.03(-0.78%) |
Jul 09, 2020 | 3.890 | 3.980 | 3.840 | 3.850 | 288,649 | -0.04(-1.03%) |
Jul 08, 2020 | 3.840 | 3.920 | 3.760 | 3.890 | 259,707 | +0.04(+1.04%) |
Jul 07, 2020 | 4.000 | 4.000 | 3.790 | 3.850 | 314,453 | -0.15(-3.75%) |
Jul 06, 2020 | 4.160 | 4.250 | 3.950 | 4.000 | 318,226 | -0.13(-3.15%) |
Jul 02, 2020 | 4.120 | 4.335 | 4.070 | 4.130 | 1,442,700 | +0.08(+1.98%) |