Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.170 | 4.240 | 4.010 | 4.080 | 2,356,021 | -0.10(-2.39%) |
Sep 29, 2020 | 4.220 | 4.330 | 4.130 | 4.180 | 1,982,766 | -0.06(-1.42%) |
Sep 28, 2020 | 4.340 | 4.375 | 4.190 | 4.240 | 2,073,836 | -0.06(-1.51%) |
Sep 25, 2020 | 4.220 | 4.420 | 4.200 | 4.305 | 3,220,500 | +0.07(+1.77%) |
Sep 24, 2020 | 4.390 | 4.390 | 4.120 | 4.230 | 2,652,193 | -0.19(-4.30%) |
Sep 23, 2020 | 4.600 | 4.700 | 4.410 | 4.420 | 2,165,012 | -0.19(-4.12%) |
Sep 22, 2020 | 4.820 | 4.820 | 4.510 | 4.610 | 1,506,997 | -0.15(-3.15%) |
Sep 21, 2020 | 4.710 | 4.850 | 4.510 | 4.760 | 3,438,148 | -0.14(-2.86%) |
Sep 18, 2020 | 4.750 | 5.110 | 4.640 | 4.900 | 13,842,100 | +0.32(+6.99%) |
Sep 17, 2020 | 4.210 | 4.600 | 4.210 | 4.580 | 4,313,250 | +0.40(+9.57%) |
Sep 16, 2020 | 4.190 | 4.300 | 4.080 | 4.180 | 2,950,872 | +0.04(+0.97%) |
Sep 15, 2020 | 4.250 | 4.440 | 4.100 | 4.140 | 3,706,374 | -0.10(-2.36%) |
Sep 14, 2020 | 4.040 | 4.300 | 3.970 | 4.240 | 3,335,399 | +0.31(+7.89%) |
Sep 11, 2020 | 4.010 | 4.030 | 3.920 | 3.930 | 1,437,700 | -0.02(-0.51%) |
Sep 10, 2020 | 4.100 | 4.120 | 3.920 | 3.950 | 1,893,173 | -0.11(-2.71%) |
Sep 09, 2020 | 4.070 | 4.260 | 3.990 | 4.060 | 2,055,052 | +0.06(+1.50%) |
Sep 08, 2020 | 3.810 | 4.110 | 3.790 | 4.000 | 1,501,676 | +0.02(+0.50%) |
Sep 04, 2020 | 4.110 | 4.143 | 3.670 | 3.980 | 3,058,500 | -0.15(-3.63%) |
Sep 03, 2020 | 4.250 | 4.390 | 4.050 | 4.130 | 3,506,545 | -0.14(-3.28%) |
Sep 02, 2020 | 4.110 | 4.320 | 4.110 | 4.270 | 1,949,985 | +0.17(+4.15%) |
Sep 01, 2020 | 4.210 | 4.240 | 4.020 | 4.100 | 2,137,792 | -0.11(-2.61%) |
Aug 31, 2020 | 4.210 | 4.320 | 4.110 | 4.210 | 2,047,916 | +0.00(+0.00%) |
Aug 28, 2020 | 4.020 | 4.210 | 3.980 | 4.210 | 2,069,700 | +0.25(+6.31%) |
Aug 27, 2020 | 4.000 | 4.050 | 3.930 | 3.960 | 1,514,661 | +0.01(+0.25%) |
Aug 26, 2020 | 4.010 | 4.050 | 3.860 | 3.950 | 3,407,797 | -0.08(-1.99%) |
Aug 25, 2020 | 3.700 | 4.050 | 3.650 | 4.030 | 2,066,270 | +0.32(+8.63%) |
Aug 24, 2020 | 3.900 | 3.900 | 3.690 | 3.710 | 1,929,393 | -0.13(-3.39%) |
Aug 21, 2020 | 4.030 | 4.030 | 3.810 | 3.840 | 2,256,600 | -0.21(-5.19%) |
Aug 20, 2020 | 3.860 | 4.050 | 3.850 | 4.050 | 1,872,043 | +0.19(+4.92%) |
Aug 19, 2020 | 3.760 | 3.940 | 3.760 | 3.860 | 1,529,884 | +0.10(+2.66%) |
Aug 18, 2020 | 3.830 | 3.890 | 3.760 | 3.760 | 1,260,877 | -0.01(-0.27%) |
Aug 17, 2020 | 3.740 | 3.800 | 3.710 | 3.770 | 1,664,990 | +0.03(+0.80%) |
Aug 14, 2020 | 3.760 | 3.830 | 3.730 | 3.740 | 1,394,400 | -0.04(-1.06%) |
Aug 13, 2020 | 3.670 | 3.840 | 3.650 | 3.780 | 1,557,200 | +0.10(+2.72%) |
Aug 12, 2020 | 3.710 | 3.770 | 3.550 | 3.680 | 2,392,252 | +0.00(+0.00%) |
Aug 11, 2020 | 4.040 | 4.040 | 3.630 | 3.680 | 4,113,156 | -0.25(-6.36%) |
Aug 10, 2020 | 3.900 | 4.020 | 3.700 | 3.930 | 2,014,940 | +0.08(+2.21%) |
Aug 07, 2020 | 3.980 | 4.020 | 3.770 | 3.845 | 3,609,400 | -0.06(-1.66%) |
Aug 06, 2020 | 3.600 | 3.950 | 3.550 | 3.910 | 3,255,575 | +0.31(+8.61%) |
Aug 05, 2020 | 3.440 | 3.660 | 3.370 | 3.600 | 2,822,567 | +0.21(+6.19%) |
Aug 04, 2020 | 3.200 | 3.490 | 3.180 | 3.390 | 4,556,148 | +0.23(+7.28%) |
Aug 03, 2020 | 3.030 | 3.220 | 2.910 | 3.160 | 4,320,533 | +0.17(+5.69%) |
Jul 31, 2020 | 3.090 | 3.140 | 2.990 | 2.990 | 4,763,500 | -0.11(-3.55%) |
Jul 30, 2020 | 3.140 | 3.200 | 3.020 | 3.100 | 9,936,474 | -0.78(-20.10%) |
Jul 29, 2020 | 3.640 | 3.910 | 3.540 | 3.880 | 4,337,667 | +0.23(+6.30%) |
Jul 28, 2020 | 4.700 | 4.760 | 3.650 | 3.650 | 31,111,316 | +0.41(+12.65%) |
Jul 27, 2020 | 3.150 | 3.260 | 3.150 | 3.240 | 6,969,302 | +0.11(+3.51%) |
Jul 24, 2020 | 3.260 | 3.260 | 3.105 | 3.130 | 733,600 | -0.14(-4.28%) |
Jul 23, 2020 | 3.300 | 3.320 | 3.165 | 3.270 | 950,786 | -0.06(-1.80%) |
Jul 22, 2020 | 3.470 | 3.500 | 3.310 | 3.330 | 595,799 | -0.12(-3.48%) |
Jul 21, 2020 | 3.490 | 3.495 | 3.400 | 3.450 | 897,263 | +0.00(+0.00%) |
Jul 20, 2020 | 3.350 | 3.460 | 3.270 | 3.450 | 839,480 | +0.11(+3.29%) |
Jul 17, 2020 | 3.280 | 3.350 | 3.220 | 3.340 | 1,124,200 | +0.05(+1.52%) |
Jul 16, 2020 | 3.320 | 3.323 | 3.220 | 3.290 | 507,449 | -0.05(-1.50%) |
Jul 15, 2020 | 3.310 | 3.370 | 3.250 | 3.340 | 798,075 | +0.14(+4.37%) |
Jul 14, 2020 | 3.170 | 3.210 | 3.110 | 3.200 | 1,155,777 | +0.04(+1.27%) |
Jul 13, 2020 | 3.360 | 3.375 | 3.160 | 3.160 | 1,024,186 | -0.18(-5.39%) |
Jul 10, 2020 | 3.300 | 3.370 | 3.220 | 3.340 | 514,200 | +0.03(+0.91%) |
Jul 09, 2020 | 3.360 | 3.420 | 3.300 | 3.310 | 531,015 | -0.08(-2.36%) |
Jul 08, 2020 | 3.470 | 3.470 | 3.320 | 3.390 | 725,216 | -0.06(-1.74%) |
Jul 07, 2020 | 3.540 | 3.570 | 3.430 | 3.450 | 862,591 | -0.08(-2.27%) |
Jul 06, 2020 | 3.500 | 3.580 | 3.380 | 3.530 | 1,164,060 | +0.10(+2.92%) |
Jul 02, 2020 | 3.750 | 3.770 | 3.370 | 3.430 | 1,206,300 | -0.26(-7.05%) |