Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.230 | 3.418 | 3.180 | 3.220 | 91,819 | +0.01(+0.31%) |
Sep 29, 2020 | 3.260 | 3.530 | 3.110 | 3.210 | 385,521 | -0.05(-1.53%) |
Sep 28, 2020 | 3.350 | 3.580 | 3.250 | 3.260 | 74,467 | -0.06(-1.81%) |
Sep 25, 2020 | 3.370 | 3.740 | 3.320 | 3.320 | 241,300 | -0.02(-0.52%) |
Sep 24, 2020 | 3.570 | 3.880 | 3.250 | 3.337 | 506,528 | -0.29(-8.07%) |
Sep 23, 2020 | 3.450 | 3.900 | 3.450 | 3.630 | 279,548 | +0.21(+6.14%) |
Sep 22, 2020 | 3.820 | 4.000 | 3.280 | 3.420 | 685,964 | -0.20(-5.52%) |
Sep 21, 2020 | 3.610 | 4.050 | 3.280 | 3.620 | 1,503,626 | +0.48(+15.29%) |
Sep 18, 2020 | 3.320 | 3.440 | 3.140 | 3.140 | 62,000 | -0.18(-5.42%) |
Sep 17, 2020 | 3.430 | 3.690 | 3.180 | 3.320 | 117,202 | -0.16(-4.60%) |
Sep 16, 2020 | 3.670 | 3.780 | 3.460 | 3.480 | 57,022 | -0.19(-5.18%) |
Sep 15, 2020 | 3.720 | 3.720 | 3.620 | 3.670 | 81,845 | +0.01(+0.27%) |
Sep 14, 2020 | 3.640 | 3.740 | 3.640 | 3.660 | 23,525 | +0.02(+0.55%) |
Sep 11, 2020 | 3.670 | 3.790 | 3.530 | 3.640 | 44,300 | -0.03(-0.82%) |
Sep 10, 2020 | 3.740 | 3.860 | 3.630 | 3.670 | 94,687 | +0.02(+0.55%) |
Sep 09, 2020 | 3.630 | 3.850 | 3.622 | 3.650 | 82,163 | -0.08(-2.14%) |
Sep 08, 2020 | 3.810 | 3.940 | 3.590 | 3.730 | 138,407 | +0.12(+3.32%) |
Sep 04, 2020 | 3.560 | 4.050 | 3.550 | 3.610 | 314,900 | +0.00(+0.00%) |
Sep 03, 2020 | 3.680 | 4.000 | 3.510 | 3.610 | 180,626 | -0.14(-3.73%) |
Sep 02, 2020 | 3.810 | 4.150 | 3.685 | 3.750 | 171,258 | -0.05(-1.32%) |
Sep 01, 2020 | 3.700 | 4.000 | 3.500 | 3.800 | 158,346 | +0.14(+3.83%) |
Aug 31, 2020 | 3.850 | 4.000 | 3.650 | 3.660 | 127,588 | -0.18(-4.69%) |
Aug 28, 2020 | 4.020 | 4.150 | 3.800 | 3.840 | 108,000 | -0.16(-4.00%) |
Aug 27, 2020 | 4.060 | 4.250 | 4.000 | 4.000 | 58,801 | -0.10(-2.44%) |
Aug 26, 2020 | 4.040 | 4.247 | 4.040 | 4.100 | 14,255 | -0.05(-1.20%) |
Aug 25, 2020 | 4.050 | 4.350 | 3.820 | 4.150 | 78,364 | +0.04(+0.97%) |
Aug 24, 2020 | 4.150 | 4.480 | 4.010 | 4.110 | 87,347 | -0.02(-0.48%) |
Aug 21, 2020 | 4.110 | 4.350 | 4.080 | 4.130 | 178,100 | -0.02(-0.48%) |
Aug 20, 2020 | 4.500 | 4.590 | 4.150 | 4.150 | 215,104 | -0.11(-2.58%) |
Aug 19, 2020 | 4.330 | 4.490 | 4.141 | 4.260 | 116,197 | -0.13(-2.96%) |
Aug 18, 2020 | 4.610 | 4.750 | 4.250 | 4.390 | 113,685 | -0.21(-4.57%) |
Aug 17, 2020 | 4.600 | 4.970 | 4.260 | 4.600 | 243,241 | +0.08(+1.77%) |
Aug 14, 2020 | 4.360 | 4.640 | 3.788 | 4.520 | 326,800 | +0.05(+1.12%) |
Aug 13, 2020 | 4.390 | 4.700 | 4.310 | 4.470 | 260,976 | -0.03(-0.67%) |
Aug 12, 2020 | 4.630 | 4.880 | 4.330 | 4.500 | 681,569 | +0.00(+0.00%) |
Aug 11, 2020 | 3.960 | 4.830 | 3.850 | 4.500 | 269,306 | +0.50(+12.50%) |
Aug 10, 2020 | 4.150 | 4.190 | 3.560 | 4.000 | 267,440 | -0.10(-2.44%) |
Aug 07, 2020 | 3.670 | 4.135 | 3.613 | 4.100 | 98,900 | +0.32(+8.47%) |
Aug 06, 2020 | 3.710 | 3.790 | 3.660 | 3.780 | 49,877 | +0.02(+0.53%) |
Aug 05, 2020 | 3.750 | 3.830 | 3.700 | 3.760 | 46,164 | -0.03(-0.79%) |
Aug 04, 2020 | 3.710 | 3.950 | 3.600 | 3.790 | 97,782 | -0.02(-0.52%) |
Aug 03, 2020 | 3.510 | 4.000 | 3.480 | 3.810 | 66,014 | +0.23(+6.42%) |
Jul 31, 2020 | 3.540 | 3.650 | 3.460 | 3.580 | 58,200 | -0.01(-0.28%) |
Jul 30, 2020 | 3.440 | 3.600 | 3.350 | 3.590 | 64,544 | +0.16(+4.66%) |
Jul 29, 2020 | 3.390 | 3.550 | 3.390 | 3.430 | 43,106 | +0.05(+1.48%) |
Jul 28, 2020 | 3.600 | 4.000 | 3.380 | 3.380 | 152,858 | -0.19(-5.32%) |
Jul 27, 2020 | 3.540 | 3.700 | 3.500 | 3.570 | 26,227 | -0.02(-0.56%) |
Jul 24, 2020 | 3.600 | 3.648 | 3.550 | 3.590 | 13,800 | -0.06(-1.64%) |
Jul 23, 2020 | 3.630 | 3.750 | 3.555 | 3.650 | 29,994 | -0.04(-1.08%) |
Jul 22, 2020 | 3.680 | 3.700 | 3.550 | 3.690 | 26,744 | +0.01(+0.27%) |
Jul 21, 2020 | 3.620 | 3.770 | 3.500 | 3.680 | 57,403 | +0.01(+0.27%) |
Jul 20, 2020 | 3.750 | 3.865 | 3.610 | 3.670 | 20,717 | -0.04(-1.08%) |
Jul 17, 2020 | 3.720 | 3.900 | 3.670 | 3.710 | 61,300 | +0.01(+0.27%) |
Jul 16, 2020 | 3.650 | 3.750 | 3.650 | 3.700 | 34,053 | -0.02(-0.54%) |
Jul 15, 2020 | 3.760 | 3.850 | 3.696 | 3.720 | 54,473 | -0.08(-2.11%) |
Jul 14, 2020 | 3.940 | 4.000 | 3.530 | 3.800 | 61,843 | +0.08(+2.15%) |
Jul 13, 2020 | 4.030 | 4.030 | 3.700 | 3.720 | 70,036 | -0.18(-4.62%) |
Jul 10, 2020 | 4.090 | 4.090 | 3.590 | 3.900 | 61,600 | -0.13(-3.23%) |
Jul 09, 2020 | 4.000 | 4.120 | 3.670 | 4.030 | 135,196 | +0.17(+4.40%) |
Jul 08, 2020 | 3.950 | 4.400 | 3.782 | 3.860 | 277,854 | +0.07(+1.85%) |
Jul 07, 2020 | 3.900 | 3.950 | 3.790 | 3.790 | 16,140 | -0.08(-2.07%) |
Jul 06, 2020 | 3.900 | 3.988 | 3.800 | 3.870 | 33,744 | +0.02(+0.52%) |
Jul 02, 2020 | 3.900 | 3.970 | 3.750 | 3.850 | 32,700 | +0.00(+0.00%) |