Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.372 | 4.390 | 4.314 | 4.327 | 2,377,005 | +0.05(+1.27%) |
Sep 29, 2020 | 4.273 | 4.318 | 4.137 | 4.273 | 3,847,432 | -0.21(-4.64%) |
Sep 28, 2020 | 4.318 | 4.490 | 4.273 | 4.481 | 4,689,646 | +0.66(+17.26%) |
Sep 25, 2020 | 3.857 | 3.875 | 3.794 | 3.821 | 2,695,710 | -0.16(-4.08%) |
Sep 24, 2020 | 3.921 | 4.034 | 3.889 | 3.984 | 2,726,960 | +0.05(+1.38%) |
Sep 23, 2020 | 3.966 | 4.020 | 3.912 | 3.930 | 1,815,701 | +0.05(+1.40%) |
Sep 22, 2020 | 3.875 | 3.875 | 3.803 | 3.875 | 715,133 | +0.01(+0.23%) |
Sep 21, 2020 | 3.821 | 3.871 | 3.794 | 3.866 | 1,539,801 | -0.05(-1.38%) |
Sep 18, 2020 | 3.993 | 4.047 | 3.921 | 3.921 | 3,139,276 | +0.00(+0.00%) |
Sep 17, 2020 | 3.848 | 3.975 | 3.848 | 3.921 | 8,164,862 | +0.04(+0.93%) |
Sep 16, 2020 | 3.930 | 3.948 | 3.857 | 3.884 | 1,692,822 | -0.02(-0.46%) |
Sep 15, 2020 | 3.821 | 3.930 | 3.812 | 3.903 | 3,003,153 | +0.24(+6.67%) |
Sep 14, 2020 | 3.595 | 3.668 | 3.595 | 3.659 | 1,728,408 | +0.18(+5.19%) |
Sep 11, 2020 | 3.478 | 3.505 | 3.433 | 3.478 | 1,041,333 | -0.04(-1.03%) |
Sep 10, 2020 | 3.532 | 3.595 | 3.460 | 3.514 | 2,301,927 | -0.07(-2.01%) |
Sep 09, 2020 | 3.496 | 3.668 | 3.496 | 3.586 | 2,219,686 | +0.21(+6.15%) |
Sep 08, 2020 | 3.406 | 3.460 | 3.324 | 3.379 | 3,215,531 | +0.16(+5.06%) |
Sep 04, 2020 | 3.180 | 3.234 | 3.094 | 3.216 | 1,581,316 | +0.07(+2.30%) |
Sep 03, 2020 | 3.225 | 3.243 | 3.126 | 3.144 | 2,467,545 | -0.14(-4.40%) |
Sep 02, 2020 | 3.288 | 3.297 | 3.225 | 3.288 | 1,068,342 | +0.00(+0.00%) |
Sep 01, 2020 | 3.270 | 3.306 | 3.261 | 3.288 | 1,206,870 | +0.09(+2.82%) |
Aug 31, 2020 | 3.225 | 3.225 | 3.108 | 3.198 | 2,033,578 | -0.08(-2.48%) |
Aug 28, 2020 | 3.297 | 3.297 | 3.234 | 3.279 | 1,616,850 | -0.02(-0.55%) |
Aug 27, 2020 | 3.388 | 3.388 | 3.288 | 3.297 | 1,150,868 | -0.10(-2.93%) |
Aug 26, 2020 | 3.397 | 3.424 | 3.370 | 3.397 | 733,419 | +0.03(+0.80%) |
Aug 25, 2020 | 3.379 | 3.406 | 3.333 | 3.370 | 971,000 | -0.05(-1.58%) |
Aug 24, 2020 | 3.415 | 3.478 | 3.401 | 3.424 | 1,262,040 | +0.11(+3.27%) |
Aug 21, 2020 | 3.315 | 3.324 | 3.261 | 3.315 | 1,145,721 | +0.01(+0.27%) |
Aug 20, 2020 | 3.324 | 3.351 | 3.270 | 3.306 | 1,778,514 | -0.18(-5.18%) |
Aug 19, 2020 | 3.550 | 3.559 | 3.469 | 3.487 | 1,895,654 | -0.13(-3.50%) |
Aug 18, 2020 | 3.659 | 3.668 | 3.568 | 3.613 | 1,293,732 | -0.05(-1.23%) |
Aug 17, 2020 | 3.668 | 3.713 | 3.586 | 3.659 | 2,193,333 | +0.08(+2.27%) |
Aug 14, 2020 | 3.586 | 3.632 | 3.568 | 3.577 | 1,171,735 | -0.01(-0.25%) |
Aug 13, 2020 | 3.650 | 3.650 | 3.559 | 3.586 | 2,212,311 | -0.13(-3.41%) |
Aug 12, 2020 | 3.713 | 3.749 | 3.659 | 3.713 | 3,237,475 | -0.07(-1.91%) |
Aug 11, 2020 | 3.830 | 3.840 | 3.753 | 3.785 | 2,700,034 | -0.08(-2.10%) |
Aug 10, 2020 | 3.848 | 3.966 | 3.812 | 3.866 | 4,253,559 | +0.00(+0.00%) |
Aug 07, 2020 | 4.038 | 4.047 | 3.812 | 3.866 | 3,415,466 | -0.29(-6.96%) |
Aug 06, 2020 | 4.047 | 4.237 | 4.029 | 4.155 | 4,881,477 | +0.33(+8.49%) |
Aug 05, 2020 | 3.767 | 3.921 | 3.767 | 3.830 | 2,500,720 | +0.07(+1.92%) |
Aug 04, 2020 | 3.912 | 3.948 | 3.722 | 3.758 | 3,146,484 | -0.06(-1.65%) |
Aug 03, 2020 | 3.550 | 3.848 | 3.550 | 3.821 | 7,085,399 | +0.48(+14.32%) |
Jul 31, 2020 | 3.361 | 3.361 | 3.252 | 3.342 | 2,221,370 | +0.02(+0.54%) |
Jul 30, 2020 | 3.333 | 3.388 | 3.225 | 3.324 | 3,115,265 | -0.02(-0.54%) |
Jul 29, 2020 | 3.505 | 3.532 | 3.311 | 3.342 | 3,759,865 | +0.04(+1.09%) |
Jul 28, 2020 | 3.586 | 3.595 | 3.252 | 3.306 | 5,214,902 | -0.19(-5.43%) |
Jul 27, 2020 | 3.342 | 3.704 | 3.315 | 3.496 | 7,886,267 | +0.48(+15.87%) |
Jul 24, 2020 | 3.062 | 3.108 | 2.945 | 3.017 | 5,153,310 | -0.03(-0.89%) |
Jul 23, 2020 | 2.891 | 3.261 | 2.891 | 3.044 | 7,092,018 | +0.35(+13.09%) |
Jul 22, 2020 | 2.620 | 2.710 | 2.615 | 2.692 | 1,229,936 | +0.08(+3.11%) |
Jul 21, 2020 | 2.547 | 2.620 | 2.547 | 2.611 | 1,008,566 | +0.10(+3.96%) |
Jul 20, 2020 | 2.511 | 2.516 | 2.493 | 2.511 | 916,154 | +0.04(+1.46%) |
Jul 17, 2020 | 2.493 | 2.502 | 2.475 | 2.475 | 579,723 | -0.02(-0.72%) |
Jul 16, 2020 | 2.520 | 2.520 | 2.457 | 2.493 | 1,343,184 | +0.04(+1.47%) |
Jul 15, 2020 | 2.493 | 2.493 | 2.448 | 2.457 | 452,285 | -0.04(-1.45%) |
Jul 14, 2020 | 2.430 | 2.502 | 2.403 | 2.493 | 1,509,551 | +0.10(+4.01%) |
Jul 13, 2020 | 2.431 | 2.457 | 2.397 | 2.397 | 2,344,502 | +0.03(+1.45%) |
Jul 10, 2020 | 2.388 | 2.388 | 2.354 | 2.363 | 830,224 | +0.00(+0.00%) |
Jul 09, 2020 | 2.397 | 2.397 | 2.363 | 2.363 | 1,158,916 | -0.02(-0.72%) |
Jul 08, 2020 | 2.414 | 2.431 | 2.380 | 2.380 | 869,497 | -0.03(-1.07%) |
Jul 07, 2020 | 2.397 | 2.423 | 2.380 | 2.406 | 765,975 | -0.01(-0.36%) |
Jul 06, 2020 | 2.397 | 2.414 | 2.388 | 2.414 | 954,955 | +0.06(+2.56%) |
Jul 02, 2020 | 2.328 | 2.363 | 2.311 | 2.354 | 772,377 | +0.05(+2.24%) |